Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.260
+0.010 (0.80%)
At close: Oct 9, 2026, 4:00 PM EDT
1.230
-0.030 (-2.39%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Cellectis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,435 |
| Oct 6, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 75,783 |
| Oct 5, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 37,266 |
| Oct 2, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | 2.14% | 47,510 |
| Oct 1, 2026 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 140,735 |
| Sep 30, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 2.72% | 67,407 |
| Sep 29, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | -0.68% | 32,165 |
| Sep 28, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 58,045 |
| 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 |
| 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 |