Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
2.900
-0.090 (-3.01%)
Jul 13, 2026, 4:00 PM EDT - Market closed
Cellectis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,973 |
| 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% | 32,740 |
| 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 |
| May 27, 2026 | 3.69 | 3.69 | 3.59 | 3.63 | 3.63 | -1.09% | 29,098 |
| May 26, 2026 | 3.60 | 3.76 | 3.57 | 3.67 | 3.67 | 4.86% | 22,500 |
| May 22, 2026 | 3.61 | 3.68 | 3.50 | 3.50 | 3.50 | -0.57% | 13,500 |
| May 21, 2026 | 3.60 | 3.80 | 3.45 | 3.52 | 3.52 | -3.83% | 34,460 |
| May 20, 2026 | 3.61 | 3.77 | 3.61 | 3.66 | 3.66 | 0.83% | 40,348 |
| 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 |