Cellectis S.A. (EPA:ALCLS)
France
· Delayed Price · Currency is EUR 4.120
-0.120 (-2.83%)
At close: Dec 5, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.26 | 4.28 | 4.07 | 4.12 | 4.12 | -2.83% | 281,381 |
| Dec 4, 2025 | 4.03 | 4.26 | 3.89 | 4.24 | 4.24 | 5.34% | 339,070 |
| Dec 3, 2025 | 4.13 | 4.30 | 3.97 | 4.03 | 4.03 | -1.23% | 320,697 |
| Dec 2, 2025 | 4.00 | 4.20 | 3.84 | 4.08 | 4.08 | 0.49% | 500,622 |
| Dec 1, 2025 | 4.42 | 4.43 | 3.98 | 4.06 | 4.06 | -8.57% | 760,466 |
| Nov 28, 2025 | 4.50 | 4.51 | 4.31 | 4.44 | 4.44 | -0.22% | 219,474 |
| Nov 27, 2025 | 4.39 | 4.51 | 4.22 | 4.45 | 4.45 | 1.14% | 295,068 |
| Nov 26, 2025 | 4.60 | 4.65 | 4.14 | 4.40 | 4.40 | -2.77% | 765,666 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.37 | 4.52 | 4.52 | -0.66% | 881,873 |
| Nov 24, 2025 | 4.21 | 4.64 | 4.21 | 4.55 | 4.55 | 10.84% | 1,046,386 |
| Nov 21, 2025 | 4.12 | 4.40 | 4.04 | 4.11 | 4.11 | -4.53% | 936,477 |
| Nov 20, 2025 | 4.08 | 4.37 | 3.92 | 4.30 | 4.30 | 10.12% | 1,205,479 |
| Nov 19, 2025 | 3.65 | 4.10 | 3.55 | 3.91 | 3.91 | 9.23% | 1,143,919 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.51 | 3.58 | 3.58 | -3.25% | 333,839 |
| Nov 17, 2025 | 3.42 | 3.78 | 3.37 | 3.70 | 3.70 | 8.52% | 808,308 |
| Nov 14, 2025 | 3.17 | 3.41 | 3.11 | 3.41 | 3.41 | 6.07% | 254,690 |
| Nov 13, 2025 | 3.33 | 3.43 | 3.18 | 3.21 | 3.21 | -3.31% | 230,723 |
| Nov 12, 2025 | 3.28 | 3.55 | 3.23 | 3.32 | 3.32 | 1.37% | 602,436 |
| Nov 11, 2025 | 3.16 | 3.29 | 3.10 | 3.28 | 3.28 | 2.02% | 234,505 |
| Nov 10, 2025 | 3.02 | 3.29 | 3.02 | 3.21 | 3.21 | 12.24% | 568,497 |
| Nov 7, 2025 | 2.86 | 2.92 | 2.80 | 2.86 | 2.86 | -0.35% | 189,910 |
| Nov 6, 2025 | 2.88 | 3.00 | 2.82 | 2.87 | 2.87 | -1.37% | 140,530 |
| Nov 5, 2025 | 2.90 | 2.98 | 2.88 | 2.91 | 2.91 | -1.02% | 83,427 |
| Nov 4, 2025 | 2.89 | 3.00 | 2.87 | 2.94 | 2.94 | 0.17% | 154,590 |
| Nov 3, 2025 | 3.15 | 3.18 | 2.87 | 2.94 | 2.94 | -4.86% | 328,609 |
| Oct 31, 2025 | 3.01 | 3.16 | 3.01 | 3.09 | 3.09 | 0.98% | 217,704 |
| Oct 30, 2025 | 3.33 | 3.35 | 3.00 | 3.06 | 3.06 | -7.42% | 413,704 |
| Oct 29, 2025 | 3.09 | 3.32 | 3.09 | 3.30 | 3.30 | 6.62% | 368,167 |
| Oct 28, 2025 | 3.24 | 3.30 | 3.03 | 3.10 | 3.10 | -1.28% | 659,891 |
| Oct 27, 2025 | 3.00 | 3.18 | 2.86 | 3.14 | 3.14 | 4.85% | 520,386 |
| Oct 24, 2025 | 2.98 | 3.03 | 2.90 | 2.99 | 2.99 | 0.34% | 345,394 |
| Oct 23, 2025 | 3.13 | 3.16 | 2.89 | 2.98 | 2.98 | -4.03% | 696,319 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.08 | 3.11 | 3.11 | -0.80% | 546,755 |
| Oct 21, 2025 | 3.42 | 3.52 | 3.03 | 3.13 | 3.13 | -2.80% | 745,203 |
| Oct 20, 2025 | 3.54 | 3.63 | 3.00 | 3.22 | 3.22 | -5.57% | 1,526,336 |
| Oct 17, 2025 | 3.91 | 4.13 | 3.40 | 3.41 | 3.41 | -16.11% | 1,684,478 |
| Oct 16, 2025 | 3.65 | 4.84 | 3.55 | 4.07 | 4.07 | 12.29% | 3,153,879 |
| Oct 15, 2025 | 3.75 | 3.85 | 3.38 | 3.62 | 3.62 | -3.47% | 801,503 |
| Oct 14, 2025 | 4.05 | 4.08 | 3.65 | 3.75 | 3.75 | -3.85% | 777,456 |
| Oct 13, 2025 | 3.79 | 4.02 | 3.63 | 3.90 | 3.90 | 8.33% | 951,844 |
| Oct 10, 2025 | 3.70 | 4.14 | 3.55 | 3.60 | 3.60 | -0.28% | 1,804,920 |
| Oct 9, 2025 | 3.87 | 3.89 | 3.53 | 3.61 | 3.61 | -6.96% | 931,419 |
| Oct 8, 2025 | 3.23 | 4.01 | 3.14 | 3.88 | 3.88 | 19.20% | 2,208,073 |
| Oct 7, 2025 | 3.03 | 3.27 | 3.02 | 3.26 | 3.26 | 8.68% | 742,956 |
| Oct 6, 2025 | 3.07 | 3.07 | 2.86 | 3.00 | 3.00 | -1.48% | 325,288 |
| Oct 3, 2025 | 3.00 | 3.23 | 2.88 | 3.04 | 3.04 | 5.74% | 738,292 |
| Oct 2, 2025 | 3.00 | 3.13 | 2.82 | 2.88 | 2.88 | 3.42% | 931,979 |
| Oct 1, 2025 | 2.38 | 2.80 | 2.36 | 2.78 | 2.78 | 17.80% | 800,422 |
| Sep 30, 2025 | 2.31 | 2.49 | 2.26 | 2.36 | 2.36 | 4.19% | 984,959 |
| Sep 29, 2025 | 2.72 | 2.75 | 2.03 | 2.27 | 2.27 | -24.12% | 2,339,556 |
| Sep 26, 2025 | 3.03 | 3.15 | 2.74 | 2.99 | 2.99 | 0.67% | 481,041 |
| Sep 25, 2025 | 3.05 | 3.13 | 2.94 | 2.97 | 2.97 | -3.42% | 334,757 |
| Sep 24, 2025 | 3.06 | 3.15 | 2.92 | 3.07 | 3.07 | -3.15% | 389,571 |
| Sep 23, 2025 | 3.17 | 3.42 | 3.06 | 3.17 | 3.17 | 0.16% | 573,395 |
| Sep 22, 2025 | 3.11 | 3.33 | 3.09 | 3.17 | 3.17 | 3.09% | 790,085 |
| Sep 19, 2025 | 2.80 | 3.16 | 2.80 | 3.07 | 3.07 | 10.83% | 935,018 |
| Sep 18, 2025 | 2.67 | 2.85 | 2.66 | 2.77 | 2.77 | 2.40% | 349,753 |
| Sep 17, 2025 | 2.68 | 2.78 | 2.62 | 2.71 | 2.71 | -0.18% | 248,142 |
| Sep 16, 2025 | 2.67 | 2.88 | 2.64 | 2.71 | 2.71 | 1.50% | 374,136 |
| Sep 15, 2025 | 2.66 | 2.80 | 2.64 | 2.67 | 2.67 | -0.56% | 212,440 |
| Sep 12, 2025 | 2.61 | 2.81 | 2.61 | 2.69 | 2.69 | -3.76% | 288,374 |
| Sep 11, 2025 | 2.65 | 2.91 | 2.62 | 2.79 | 2.79 | 7.72% | 619,074 |
| Sep 10, 2025 | 2.50 | 2.65 | 2.46 | 2.59 | 2.59 | 4.44% | 334,878 |
| Sep 9, 2025 | 2.40 | 2.54 | 2.36 | 2.48 | 2.48 | 2.48% | 261,168 |
| Sep 8, 2025 | 2.24 | 2.45 | 2.24 | 2.42 | 2.42 | 5.91% | 205,474 |
| Sep 5, 2025 | 2.24 | 2.35 | 2.24 | 2.29 | 2.29 | 1.56% | 140,551 |
| Sep 4, 2025 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 0.90% | 97,443 |
| Sep 3, 2025 | 2.22 | 2.29 | 2.20 | 2.23 | 2.23 | 0.90% | 91,200 |
| Sep 2, 2025 | 2.39 | 2.39 | 2.18 | 2.21 | 2.21 | -7.92% | 256,208 |
| Sep 1, 2025 | 2.25 | 2.42 | 2.25 | 2.40 | 2.40 | 4.80% | 229,450 |
| Aug 29, 2025 | 2.25 | 2.36 | 2.25 | 2.29 | 2.29 | -0.43% | 154,364 |
| Aug 28, 2025 | 2.31 | 2.32 | 2.25 | 2.30 | 2.30 | -0.65% | 137,010 |
| Aug 27, 2025 | 2.27 | 2.37 | 2.27 | 2.32 | 2.32 | 1.54% | 162,328 |
| Aug 26, 2025 | 2.32 | 2.34 | 2.27 | 2.28 | 2.28 | -4.60% | 222,490 |
| Aug 25, 2025 | 2.49 | 2.49 | 2.33 | 2.39 | 2.39 | -4.78% | 386,185 |
| Aug 22, 2025 | 2.44 | 2.55 | 2.43 | 2.51 | 2.51 | 3.51% | 131,616 |
| Aug 21, 2025 | 2.51 | 2.53 | 2.41 | 2.43 | 2.43 | -5.09% | 376,066 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.51 | 2.56 | 2.56 | -3.40% | 276,104 |
| Aug 19, 2025 | 2.60 | 2.73 | 2.51 | 2.65 | 2.65 | 4.75% | 359,455 |
| Aug 18, 2025 | 2.58 | 2.63 | 2.49 | 2.53 | 2.53 | -0.59% | 244,587 |
| Aug 15, 2025 | 2.47 | 2.59 | 2.47 | 2.54 | 2.54 | - | 203,453 |
| Aug 14, 2025 | 2.50 | 2.55 | 2.43 | 2.54 | 2.54 | 2.63% | 162,204 |
| Aug 13, 2025 | 2.34 | 2.65 | 2.34 | 2.48 | 2.48 | 7.61% | 623,705 |
| Aug 12, 2025 | 2.29 | 2.39 | 2.29 | 2.30 | 2.30 | 0.22% | 128,126 |
| Aug 11, 2025 | 2.44 | 2.50 | 2.29 | 2.30 | 2.30 | -3.16% | 280,127 |
| Aug 8, 2025 | 2.49 | 2.52 | 2.36 | 2.37 | 2.37 | -2.47% | 282,451 |
| Aug 7, 2025 | 2.35 | 2.49 | 2.34 | 2.43 | 2.43 | 5.19% | 257,916 |
| Aug 6, 2025 | 2.38 | 2.53 | 2.26 | 2.31 | 2.31 | -0.86% | 530,767 |
| Aug 5, 2025 | 2.64 | 2.88 | 2.26 | 2.33 | 2.33 | -15.12% | 1,055,857 |
| Aug 4, 2025 | 3.00 | 3.20 | 2.64 | 2.75 | 2.75 | 10.24% | 1,188,763 |
| Aug 1, 2025 | 2.29 | 2.59 | 2.24 | 2.49 | 2.49 | 7.79% | 633,631 |
| Jul 31, 2025 | 2.55 | 2.56 | 2.24 | 2.31 | 2.31 | -8.33% | 548,909 |
| Jul 30, 2025 | 2.46 | 2.69 | 2.44 | 2.52 | 2.52 | 3.49% | 470,198 |
| Jul 29, 2025 | 2.52 | 2.94 | 2.42 | 2.44 | 2.44 | -7.24% | 1,262,939 |
| Jul 28, 2025 | 2.27 | 2.65 | 2.25 | 2.63 | 2.63 | 17.71% | 1,124,055 |
| Jul 25, 2025 | 1.80 | 2.26 | 1.77 | 2.23 | 2.23 | 17.49% | 959,200 |
| Jul 24, 2025 | 1.97 | 2.07 | 1.84 | 1.90 | 1.90 | -3.16% | 558,282 |
| Jul 23, 2025 | 1.54 | 1.97 | 1.52 | 1.96 | 1.96 | 28.10% | 949,132 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.53% | 38,007 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -2.93% | 150,585 |