Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
2.835
+0.145 (5.39%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Cellectis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.70 | 2.84 | 2.67 | 2.84 | 2.84 | 5.39% | 24,063 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.35 | 2.69 | 2.69 | -3.58% | 68,446 |
| 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% | 21,231 |
| 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% | 4,076 |
| 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% | 15,460 |
| Jul 27, 2026 | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 3,464 |
| 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 |
| Jun 17, 2026 | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | 0.98% | 4,376 |
| Jun 16, 2026 | 3.15 | 3.20 | 3.05 | 3.05 | 3.05 | -1.93% | 9,472 |
| Jun 15, 2026 | 3.10 | 3.16 | 3.10 | 3.11 | 3.11 | 0.65% | 9,983 |
| Jun 12, 2026 | 3.24 | 3.24 | 3.05 | 3.09 | 3.09 | - | 36,725 |
| Jun 11, 2026 | 3.17 | 3.25 | 3.09 | 3.09 | 3.09 | -2.83% | 74,679 |
| Jun 10, 2026 | 3.25 | 3.41 | 3.10 | 3.18 | 3.18 | 6.35% | 109,277 |
| Jun 9, 2026 | 3.04 | 3.05 | 2.89 | 2.99 | 2.99 | 2.05% | 41,936 |
| Jun 8, 2026 | 3.02 | 3.04 | 2.92 | 2.93 | 2.93 | -4.25% | 53,347 |
| Jun 5, 2026 | 3.19 | 3.19 | 3.03 | 3.06 | 3.06 | -2.86% | 46,987 |
| Jun 4, 2026 | 3.08 | 3.20 | 3.05 | 3.15 | 3.15 | 1.94% | 101,950 |
| Jun 3, 2026 | 3.31 | 3.31 | 3.05 | 3.09 | 3.09 | -8.58% | 101,413 |
| Jun 2, 2026 | 3.43 | 3.49 | 3.35 | 3.38 | 3.38 | -2.87% | 46,857 |
| Jun 1, 2026 | 3.55 | 3.60 | 3.44 | 3.48 | 3.48 | -1.14% | 39,997 |
| May 29, 2026 | 3.62 | 3.63 | 3.52 | 3.52 | 3.52 | -3.03% | 53,527 |
| May 28, 2026 | 3.73 | 3.74 | 3.51 | 3.63 | 3.63 | - | 86,615 |