Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
3.660
+0.030 (0.83%)
May 20, 2026, 3:13 PM EDT - Market open
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | -5.71% | 52,256 |
| May 18, 2026 | 3.91 | 3.98 | 3.81 | 3.85 | 3.85 | -1.79% | 13,554 |
| May 15, 2026 | 4.11 | 4.16 | 3.92 | 3.92 | 3.92 | -3.69% | 37,524 |
| May 14, 2026 | 4.12 | 4.19 | 3.93 | 4.07 | 4.07 | 2.26% | 23,583 |
| May 13, 2026 | 3.96 | 4.07 | 3.92 | 3.98 | 3.98 | 0.51% | 29,330 |
| May 12, 2026 | 3.89 | 4.14 | 3.70 | 3.96 | 3.96 | -0.50% | 24,087 |
| May 11, 2026 | 3.94 | 4.11 | 3.85 | 3.98 | 3.98 | 3.38% | 29,238 |
| May 8, 2026 | 3.79 | 4.10 | 3.78 | 3.85 | 3.85 | -0.26% | 35,983 |
| May 7, 2026 | 3.90 | 4.00 | 3.74 | 3.86 | 3.86 | -2.28% | 12,659 |
| May 6, 2026 | 3.94 | 3.99 | 3.81 | 3.95 | 3.95 | 5.05% | 17,630 |
| May 5, 2026 | 3.71 | 3.80 | 3.70 | 3.76 | 3.76 | 1.62% | 11,371 |
| May 4, 2026 | 3.71 | 3.91 | 3.66 | 3.70 | 3.70 | -6.33% | 16,421 |
| May 1, 2026 | 4.04 | 4.04 | 3.91 | 3.95 | 3.95 | 1.28% | 10,564 |
| Apr 30, 2026 | 3.74 | 3.94 | 3.74 | 3.90 | 3.90 | 4.56% | 12,981 |
| Apr 29, 2026 | 3.86 | 3.90 | 3.73 | 3.73 | 3.73 | -6.75% | 22,404 |
| Apr 28, 2026 | 3.99 | 4.03 | 3.96 | 4.00 | 4.00 | -0.25% | 8,322 |
| Apr 27, 2026 | 3.87 | 4.12 | 3.82 | 4.01 | 4.01 | 3.08% | 19,446 |
| Apr 24, 2026 | 3.89 | 3.98 | 3.82 | 3.89 | 3.89 | -0.51% | 12,147 |
| Apr 23, 2026 | 3.90 | 3.95 | 3.89 | 3.91 | 3.91 | -1.76% | 10,031 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 25,981 |
| Apr 21, 2026 | 4.17 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 45,331 |
| Apr 20, 2026 | 4.11 | 4.22 | 4.03 | 4.10 | 4.10 | -7.24% | 25,739 |
| Apr 17, 2026 | 4.40 | 4.50 | 4.36 | 4.42 | 4.42 | 3.51% | 73,352 |
| Apr 16, 2026 | 4.29 | 4.35 | 4.14 | 4.27 | 4.27 | 4.40% | 14,405 |
| Apr 15, 2026 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -1.68% | 18,377 |
| Apr 14, 2026 | 4.23 | 4.31 | 3.92 | 4.16 | 4.16 | -2.80% | 29,984 |
| Apr 13, 2026 | 4.32 | 4.55 | 4.03 | 4.28 | 4.28 | 19.22% | 320,692 |
| Apr 10, 2026 | 3.70 | 3.75 | 3.59 | 3.59 | 3.59 | 2.57% | 10,567 |
| Apr 9, 2026 | 3.46 | 3.59 | 3.45 | 3.50 | 3.50 | -1.41% | 7,290 |
| Apr 8, 2026 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | 5.65% | 9,860 |
| Apr 7, 2026 | 3.48 | 3.49 | 3.30 | 3.36 | 3.36 | -2.33% | 15,152 |
| Apr 6, 2026 | 3.49 | 3.65 | 3.37 | 3.44 | 3.44 | 0.88% | 32,890 |
| Apr 2, 2026 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | 0.89% | 28,662 |
| Apr 1, 2026 | 3.40 | 3.49 | 3.27 | 3.38 | 3.38 | 6.62% | 62,131 |
| Mar 31, 2026 | 3.24 | 3.26 | 2.99 | 3.17 | 3.17 | 2.26% | 43,882 |
| Mar 30, 2026 | 3.11 | 3.18 | 3.00 | 3.10 | 3.10 | 0.65% | 17,200 |
| Mar 27, 2026 | 3.14 | 3.25 | 3.06 | 3.08 | 3.08 | -3.45% | 20,532 |
| Mar 26, 2026 | 3.25 | 3.33 | 3.19 | 3.19 | 3.19 | -5.34% | 15,086 |
| Mar 25, 2026 | 3.42 | 3.42 | 3.24 | 3.37 | 3.37 | 4.33% | 44,554 |
| Mar 24, 2026 | 3.32 | 3.36 | 3.19 | 3.23 | 3.23 | -5.56% | 41,854 |
| Mar 23, 2026 | 3.37 | 3.48 | 3.31 | 3.42 | 3.42 | 2.40% | 32,726 |
| Mar 20, 2026 | 3.37 | 3.42 | 3.21 | 3.34 | 3.34 | -4.02% | 103,093 |
| Mar 19, 2026 | 3.49 | 3.49 | 3.35 | 3.48 | 3.48 | 0.29% | 48,345 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.36 | 3.47 | 3.47 | 0.58% | 26,974 |
| Mar 17, 2026 | 3.64 | 3.73 | 3.45 | 3.45 | 3.45 | -1.43% | 51,439 |
| Mar 16, 2026 | 3.59 | 3.64 | 3.43 | 3.50 | 3.50 | 2.34% | 22,132 |
| Mar 13, 2026 | 3.54 | 3.63 | 3.42 | 3.42 | 3.42 | 2.70% | 33,719 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.33 | 3.33 | 3.33 | -12.37% | 170,939 |
| Mar 11, 2026 | 3.81 | 3.83 | 3.73 | 3.80 | 3.80 | -0.52% | 30,472 |
| Mar 10, 2026 | 3.84 | 3.95 | 3.72 | 3.82 | 3.82 | 6.11% | 41,528 |