Cellectis S.A. (EPA:ALCLS)
France
· Delayed Price · Currency is EUR 3.160
-0.150 (-4.53%)
At close: Mar 6, 2026
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.47 | 3.47 | 3.16 | 3.16 | 3.16 | -4.53% | 222,540 |
| Mar 5, 2026 | 3.29 | 3.52 | 3.25 | 3.31 | 3.31 | - | 203,465 |
| Mar 4, 2026 | 3.15 | 3.33 | 3.10 | 3.31 | 3.31 | 3.12% | 121,669 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -5.59% | 206,587 |
| Mar 2, 2026 | 3.22 | 3.48 | 3.21 | 3.40 | 3.40 | -1.31% | 234,194 |
| Feb 27, 2026 | 3.44 | 3.52 | 3.35 | 3.45 | 3.45 | -1.85% | 168,827 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.41 | 3.51 | 3.51 | -3.31% | 234,718 |
| Feb 25, 2026 | 3.48 | 3.70 | 3.47 | 3.63 | 3.63 | 5.22% | 430,582 |
| Feb 24, 2026 | 3.44 | 3.50 | 3.34 | 3.45 | 3.45 | 0.15% | 142,932 |
| Feb 23, 2026 | 3.45 | 3.62 | 3.40 | 3.45 | 3.45 | 0.15% | 198,906 |
| Feb 20, 2026 | 3.44 | 3.48 | 3.40 | 3.44 | 3.44 | 1.18% | 76,099 |
| Feb 19, 2026 | 3.51 | 3.52 | 3.38 | 3.40 | 3.40 | -2.58% | 242,052 |
| Feb 18, 2026 | 3.22 | 3.52 | 3.18 | 3.49 | 3.49 | 5.92% | 354,648 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.17 | 3.30 | 3.30 | 1.85% | 101,793 |
| Feb 16, 2026 | 3.32 | 3.39 | 3.21 | 3.24 | 3.24 | -2.12% | 104,029 |
| Feb 13, 2026 | 3.10 | 3.34 | 3.06 | 3.31 | 3.31 | 6.61% | 251,879 |
| Feb 12, 2026 | 3.17 | 3.23 | 3.08 | 3.10 | 3.10 | -1.43% | 217,515 |
| Feb 11, 2026 | 3.35 | 3.36 | 3.11 | 3.15 | 3.15 | -6.81% | 221,637 |
| Feb 10, 2026 | 3.25 | 3.42 | 3.21 | 3.38 | 3.38 | 5.80% | 258,337 |
| Feb 9, 2026 | 3.12 | 3.32 | 3.12 | 3.19 | 3.19 | 2.74% | 296,990 |
| Feb 6, 2026 | 3.08 | 3.20 | 3.06 | 3.11 | 3.11 | -1.58% | 174,779 |
| Feb 5, 2026 | 3.10 | 3.19 | 3.08 | 3.16 | 3.16 | 0.96% | 145,964 |
| Feb 4, 2026 | 3.10 | 3.24 | 3.05 | 3.13 | 3.13 | -2.34% | 239,631 |
| Feb 3, 2026 | 3.30 | 3.34 | 3.17 | 3.20 | 3.20 | -2.59% | 151,952 |
| Feb 2, 2026 | 3.20 | 3.35 | 3.20 | 3.29 | 3.29 | 1.08% | 179,654 |
| Jan 30, 2026 | 3.20 | 3.35 | 3.20 | 3.25 | 3.25 | -0.46% | 181,008 |
| Jan 29, 2026 | 3.39 | 3.42 | 3.20 | 3.27 | 3.27 | -4.53% | 351,468 |
| Jan 28, 2026 | 3.45 | 3.50 | 3.36 | 3.42 | 3.42 | -3.80% | 260,925 |
| Jan 27, 2026 | 3.49 | 3.57 | 3.47 | 3.56 | 3.56 | 1.86% | 125,499 |
| Jan 26, 2026 | 3.78 | 3.80 | 3.44 | 3.49 | 3.49 | -6.56% | 270,597 |
| Jan 23, 2026 | 3.61 | 3.78 | 3.61 | 3.74 | 3.74 | 2.33% | 194,756 |
| Jan 22, 2026 | 3.50 | 3.65 | 3.43 | 3.65 | 3.65 | 5.34% | 223,571 |
| Jan 21, 2026 | 3.49 | 3.51 | 3.40 | 3.47 | 3.47 | -0.86% | 148,417 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.41 | 3.50 | 3.50 | -1.96% | 174,520 |
| Jan 19, 2026 | 3.45 | 3.62 | 3.32 | 3.57 | 3.57 | 2.15% | 423,510 |
| Jan 16, 2026 | 3.56 | 3.58 | 3.44 | 3.49 | 3.49 | -2.51% | 275,172 |
| Jan 15, 2026 | 3.55 | 3.72 | 3.49 | 3.58 | 3.58 | 1.13% | 253,415 |
| Jan 14, 2026 | 3.60 | 3.68 | 3.45 | 3.54 | 3.54 | -1.94% | 305,921 |
| Jan 13, 2026 | 3.59 | 3.70 | 3.57 | 3.61 | 3.61 | -0.41% | 138,824 |
| Jan 12, 2026 | 3.82 | 3.83 | 3.54 | 3.63 | 3.63 | -6.09% | 434,971 |
| Jan 9, 2026 | 3.86 | 3.98 | 3.80 | 3.86 | 3.86 | -2.15% | 186,697 |
| Jan 8, 2026 | 3.98 | 4.12 | 3.89 | 3.95 | 3.95 | -2.11% | 157,470 |
| Jan 7, 2026 | 3.89 | 4.05 | 3.72 | 4.03 | 4.03 | 5.77% | 318,917 |
| Jan 6, 2026 | 3.92 | 4.00 | 3.78 | 3.81 | 3.81 | -2.81% | 321,510 |
| Jan 5, 2026 | 4.24 | 4.25 | 3.92 | 3.92 | 3.92 | -7.00% | 349,926 |
| Jan 2, 2026 | 4.26 | 4.35 | 4.17 | 4.22 | 4.22 | 0.48% | 253,336 |
| Dec 31, 2025 | 4.10 | 4.23 | 4.08 | 4.20 | 4.20 | 1.21% | 109,001 |
| Dec 30, 2025 | 4.20 | 4.34 | 4.09 | 4.15 | 4.15 | -0.96% | 416,400 |
| Dec 29, 2025 | 4.10 | 4.45 | 4.03 | 4.19 | 4.19 | 1.21% | 718,520 |
| Dec 24, 2025 | 4.10 | 4.17 | 4.05 | 4.14 | 4.14 | 0.85% | 81,592 |
| Dec 23, 2025 | 4.08 | 4.26 | 4.03 | 4.10 | 4.10 | 1.23% | 506,954 |
| Dec 22, 2025 | 3.77 | 4.07 | 3.76 | 4.05 | 4.05 | 8.58% | 607,662 |
| Dec 19, 2025 | 3.53 | 3.80 | 3.53 | 3.73 | 3.73 | 6.12% | 357,445 |
| Dec 18, 2025 | 3.40 | 3.67 | 3.31 | 3.52 | 3.52 | 2.33% | 339,169 |
| Dec 17, 2025 | 3.36 | 3.50 | 3.12 | 3.44 | 3.44 | 0.15% | 1,001,474 |
| Dec 16, 2025 | 3.80 | 3.85 | 3.42 | 3.43 | 3.43 | -16.44% | 1,373,249 |
| Dec 15, 2025 | 4.18 | 4.18 | 3.88 | 4.11 | 4.11 | -0.12% | 401,700 |
| Dec 12, 2025 | 4.50 | 4.53 | 4.11 | 4.11 | 4.11 | -10.07% | 590,414 |
| Dec 11, 2025 | 4.32 | 4.67 | 4.26 | 4.57 | 4.57 | 6.65% | 767,529 |
| Dec 10, 2025 | 4.00 | 4.31 | 3.97 | 4.29 | 4.29 | 6.72% | 442,040 |
| Dec 9, 2025 | 4.04 | 4.09 | 3.88 | 4.02 | 4.02 | -1.35% | 297,911 |
| Dec 8, 2025 | 4.20 | 4.32 | 3.99 | 4.07 | 4.07 | -1.21% | 406,978 |
| 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 |