Cellectis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,199
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
Aug 19, 2026	3.12	3.17	3.11	3.17	3.17	4.28%	5,946
Aug 18, 2026	3.02	3.11	2.99	3.04	3.04	-2.25%	24,180
Aug 17, 2026	3.14	3.18	2.95	3.11	3.11	1.97%	15,320
Aug 14, 2026	3.15	3.15	3.05	3.05	3.05	-4.09%	15,219
Aug 13, 2026	3.10	3.18	3.10	3.18	3.18	8.16%	10,729
Aug 12, 2026	2.94	3.04	2.92	2.94	2.94	1.73%	12,430
Aug 11, 2026	2.80	2.90	2.80	2.89	2.89	4.71%	17,129
Aug 10, 2026	2.76	2.85	2.64	2.76	2.76	-2.65%	40,592
Aug 7, 2026	2.70	2.84	2.67	2.84	2.84	5.39%	24,094
Aug 6, 2026	2.80	2.80	2.35	2.69	2.69	-3.58%	69,079
Aug 5, 2026	2.76	2.79	2.72	2.79	2.79	0.72%	4,273
Aug 4, 2026	2.99	2.99	2.76	2.77	2.77	0.73%	21,232
Aug 3, 2026	2.86	2.86	2.69	2.75	2.75	-	3,188
Jul 31, 2026	2.85	2.85	2.67	2.75	2.75	-3.51%	12,724
Jul 30, 2026	2.82	2.85	2.80	2.85	2.85	-0.35%	4,176
Jul 29, 2026	2.85	2.92	2.81	2.86	2.86	0.70%	9,519
Jul 28, 2026	2.90	2.90	2.80	2.84	2.84	-1.73%	15,465
Jul 27, 2026	2.87	2.89	2.84	2.89	2.89	1.76%	3,615
Jul 24, 2026	2.92	2.98	2.81	2.84	2.84	2.53%	23,673
Jul 23, 2026	2.75	2.83	2.70	2.77	2.77	-1.07%	8,946
Jul 22, 2026	2.80	2.97	2.80	2.80	2.80	4.09%	20,697
Jul 21, 2026	2.73	2.80	2.65	2.69	2.69	3.46%	5,174
Jul 20, 2026	2.59	2.66	2.59	2.60	2.60	-1.14%	5,043
Jul 17, 2026	2.63	2.70	2.62	2.63	2.63	-1.50%	8,104
Jul 16, 2026	2.82	2.82	2.65	2.67	2.67	-4.98%	48,083
Jul 15, 2026	2.87	2.87	2.79	2.81	2.81	-2.26%	9,181
Jul 14, 2026	2.95	2.97	2.88	2.88	2.88	-0.86%	15,960
Jul 13, 2026	2.99	2.99	2.87	2.90	2.90	-3.01%	27,875
Jul 10, 2026	3.12	3.12	2.96	2.99	2.99	-5.77%	6,129
Jul 9, 2026	3.11	3.18	3.11	3.17	3.17	2.69%	7,598
Jul 8, 2026	3.16	3.20	3.07	3.09	3.09	-4.04%	7,962
Jul 7, 2026	3.24	3.38	3.14	3.22	3.22	-2.13%	32,026
Jul 6, 2026	3.30	3.30	3.22	3.29	3.29	-0.30%	11,478
Jul 2, 2026	3.31	3.39	3.22	3.30	3.30	12.24%	32,819
Jul 1, 2026	2.96	3.01	2.90	2.94	2.94	-2.00%	24,057
Jun 30, 2026	2.92	3.19	2.92	3.00	3.00	2.04%	12,796
Jun 29, 2026	2.79	3.00	2.79	2.94	2.94	3.89%	21,956
Jun 26, 2026	2.84	2.94	2.79	2.83	2.83	-2.08%	8,477
Jun 25, 2026	2.88	2.96	2.70	2.89	2.89	3.58%	83,307
Jun 24, 2026	2.82	2.87	2.74	2.79	2.79	-3.79%	32,013
Jun 23, 2026	2.80	2.96	2.80	2.90	2.90	2.84%	7,755
Jun 22, 2026	2.86	2.86	2.79	2.82	2.82	-5.37%	21,479
Jun 18, 2026	3.07	3.16	2.88	2.98	2.98	-3.25%	163,492