Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.170
-0.090 (-7.14%)
At close: Oct 29, 2026, 4:00 PM EDT
1.130
-0.040 (-3.42%)
Pre-market: Oct 30, 2026, 5:09 AM EDT
Cellectis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -7.14% | 26,665 |
| Oct 28, 2026 | 1.10 | 1.28 | 1.08 | 1.26 | 1.26 | 20.00% | 256,568 |
| Oct 27, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 8.64% | 78,300 |
| Oct 26, 2026 | 0.98 | 1.01 | 0.93 | 0.97 | 0.97 | -1.38% | 45,335 |
| Oct 23, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | 0.51% | 13,627 |
| Oct 22, 2026 | 0.97 | 1.01 | 0.92 | 0.98 | 0.98 | 0.67% | 129,353 |
| Oct 21, 2026 | 1.07 | 1.08 | 0.91 | 0.97 | 0.97 | -2.17% | 282,095 |
| Oct 20, 2026 | 0.94 | 1.03 | 0.93 | 0.99 | 0.99 | 6.97% | 281,754 |
| Oct 19, 2026 | 1.04 | 1.04 | 0.88 | 0.93 | 0.93 | -11.01% | 224,840 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -5.88% | 81,367 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.34% | 101,432 |
| Oct 14, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 99,075 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 54,416 |
| Oct 12, 2026 | 1.25 | 1.28 | 1.14 | 1.18 | 1.18 | -6.35% | 122,570 |
| Oct 9, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 75,758 |
| Oct 8, 2026 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -6.72% | 106,832 |
| Oct 7, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 62,457 |
| Oct 6, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 75,789 |
| Oct 5, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 37,267 |
| Oct 2, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | 2.14% | 47,512 |
| Oct 1, 2026 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 140,736 |
| Sep 30, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 2.72% | 67,408 |
| Sep 29, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | -0.68% | 32,665 |
| Sep 28, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 58,052 |
| Sep 25, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | 37,741 |
| Sep 24, 2026 | 1.41 | 1.45 | 1.36 | 1.43 | 1.43 | -0.69% | 68,810 |
| Sep 23, 2026 | 1.50 | 1.59 | 1.41 | 1.44 | 1.44 | -7.69% | 169,806 |
| Sep 22, 2026 | 1.53 | 1.62 | 1.53 | 1.56 | 1.56 | 3.31% | 76,318 |
| Sep 21, 2026 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -1.31% | 90,043 |
| Sep 18, 2026 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 4.79% | 249,554 |
| Sep 17, 2026 | 1.45 | 1.55 | 1.43 | 1.46 | 1.46 | 6.18% | 347,333 |
| Sep 16, 2026 | 1.43 | 1.51 | 1.25 | 1.38 | 1.38 | -14.60% | 673,287 |
| Sep 15, 2026 | 1.65 | 1.69 | 1.55 | 1.61 | 1.61 | -12.02% | 781,230 |
| Sep 14, 2026 | 2.32 | 2.42 | 1.75 | 1.83 | 1.83 | -40.97% | 1,177,964 |
| Sep 11, 2026 | 3.11 | 3.18 | 3.01 | 3.10 | 3.10 | -0.64% | 75,583 |
| Sep 10, 2026 | 3.09 | 3.26 | 3.07 | 3.12 | 3.12 | -0.32% | 41,899 |
| Sep 9, 2026 | 3.07 | 3.19 | 3.01 | 3.13 | 3.13 | -0.95% | 9,486 |
| Sep 8, 2026 | 3.22 | 3.23 | 3.13 | 3.16 | 3.16 | -2.47% | 37,472 |
| Sep 4, 2026 | 3.41 | 3.41 | 3.21 | 3.24 | 3.24 | -2.41% | 4,834 |
| Sep 3, 2026 | 3.39 | 3.45 | 3.26 | 3.32 | 3.32 | 2.15% | 20,932 |
| Sep 2, 2026 | 3.32 | 3.34 | 3.22 | 3.25 | 3.25 | -1.52% | 7,303 |
| Sep 1, 2026 | 3.29 | 3.50 | 3.10 | 3.30 | 3.30 | -1.49% | 9,821 |
| Aug 31, 2026 | 3.34 | 3.52 | 3.30 | 3.35 | 3.35 | -1.47% | 13,187 |
| Aug 28, 2026 | 3.48 | 3.57 | 3.40 | 3.40 | 3.40 | -4.36% | 5,720 |
| Aug 27, 2026 | 3.55 | 3.60 | 3.49 | 3.56 | 3.56 | 3.95% | 10,170 |
| Aug 26, 2026 | 3.44 | 3.50 | 3.38 | 3.42 | 3.42 | - | 17,952 |
| Aug 25, 2026 | 3.33 | 3.47 | 3.31 | 3.42 | 3.42 | 7.21% | 15,890 |
| Aug 24, 2026 | 3.33 | 3.33 | 3.13 | 3.19 | 3.19 | -6.31% | 17,330 |
| Aug 21, 2026 | 3.33 | 3.48 | 3.20 | 3.41 | 3.41 | -1.87% | 26,655 |
| Aug 20, 2026 | 3.23 | 3.48 | 3.23 | 3.47 | 3.47 | 9.46% | 35,254 |