Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
4.740
-0.090 (-1.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.77 | 4.88 | 4.61 | 4.74 | 4.74 | -1.86% | 63,178 |
| Dec 4, 2025 | 4.54 | 4.92 | 4.54 | 4.83 | 4.83 | 3.65% | 76,630 |
| Dec 3, 2025 | 4.73 | 4.75 | 4.52 | 4.66 | 4.66 | -1.06% | 52,670 |
| Dec 2, 2025 | 4.74 | 4.77 | 4.61 | 4.71 | 4.71 | 0.86% | 96,708 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.52 | 4.67 | 4.67 | -7.89% | 135,019 |
| Nov 28, 2025 | 5.03 | 5.11 | 4.95 | 5.07 | 5.07 | 0.60% | 47,045 |
| Nov 26, 2025 | 5.04 | 5.15 | 4.90 | 5.04 | 5.04 | -3.82% | 122,182 |
| Nov 25, 2025 | 5.17 | 5.30 | 5.00 | 5.24 | 5.24 | -2.06% | 135,775 |
| Nov 24, 2025 | 5.08 | 5.35 | 5.03 | 5.35 | 5.35 | 14.07% | 312,658 |
| Nov 21, 2025 | 4.80 | 4.86 | 4.55 | 4.69 | 4.69 | -1.88% | 117,408 |
| Nov 20, 2025 | 4.86 | 4.96 | 4.50 | 4.78 | 4.78 | 8.64% | 377,110 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.31 | 4.40 | 4.40 | 7.06% | 131,677 |
| Nov 18, 2025 | 4.11 | 4.16 | 3.90 | 4.11 | 4.11 | -0.72% | 110,596 |
| Nov 17, 2025 | 4.18 | 4.28 | 4.03 | 4.14 | 4.14 | 6.15% | 186,809 |
| Nov 14, 2025 | 3.65 | 3.95 | 3.62 | 3.90 | 3.90 | 9.24% | 218,658 |
| Nov 13, 2025 | 3.77 | 3.79 | 3.49 | 3.57 | 3.57 | -2.19% | 121,553 |
| Nov 12, 2025 | 3.79 | 3.86 | 3.56 | 3.65 | 3.65 | -1.88% | 80,008 |
| Nov 11, 2025 | 3.60 | 3.78 | 3.60 | 3.72 | 3.72 | 4.79% | 105,305 |
| Nov 10, 2025 | 3.59 | 3.71 | 3.48 | 3.55 | 3.55 | 11.29% | 192,994 |
| Nov 7, 2025 | 3.17 | 3.30 | 3.16 | 3.19 | 3.19 | 1.92% | 80,630 |
| Nov 6, 2025 | 3.26 | 3.28 | 3.12 | 3.13 | 3.13 | -3.99% | 25,366 |
| Nov 5, 2025 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 10,315 |
| Nov 4, 2025 | 3.41 | 3.41 | 3.21 | 3.28 | 3.28 | 0.31% | 52,962 |
| Nov 3, 2025 | 3.30 | 3.44 | 3.17 | 3.27 | 3.27 | -5.22% | 80,189 |
| Oct 31, 2025 | 3.46 | 3.63 | 3.36 | 3.45 | 3.45 | -0.86% | 14,429 |
| Oct 30, 2025 | 3.55 | 3.64 | 3.45 | 3.48 | 3.48 | -4.13% | 30,047 |
| Oct 29, 2025 | 3.63 | 3.79 | 3.58 | 3.63 | 3.63 | 1.40% | 73,482 |
| Oct 28, 2025 | 3.66 | 3.71 | 3.50 | 3.58 | 3.58 | -1.38% | 30,569 |
| Oct 27, 2025 | 3.52 | 3.69 | 3.43 | 3.63 | 3.63 | 4.31% | 43,304 |
| Oct 24, 2025 | 3.47 | 3.61 | 3.47 | 3.48 | 3.48 | 0.29% | 44,064 |
| Oct 23, 2025 | 3.56 | 3.60 | 3.39 | 3.47 | 3.47 | -3.34% | 32,638 |
| Oct 22, 2025 | 3.68 | 3.70 | 3.51 | 3.59 | 3.59 | -2.45% | 50,633 |
| Oct 21, 2025 | 3.61 | 3.76 | 3.58 | 3.68 | 3.68 | -6.84% | 106,193 |
| Oct 20, 2025 | 3.88 | 4.02 | 3.70 | 3.95 | 3.95 | -0.75% | 141,243 |
| Oct 17, 2025 | 4.40 | 4.41 | 3.95 | 3.98 | 3.98 | -11.95% | 219,046 |
| Oct 16, 2025 | 5.20 | 5.48 | 3.90 | 4.52 | 4.52 | 9.98% | 1,306,459 |
| Oct 15, 2025 | 4.10 | 4.20 | 4.00 | 4.11 | 4.11 | -1.44% | 74,174 |
| Oct 14, 2025 | 4.26 | 4.37 | 4.15 | 4.17 | 4.17 | -5.66% | 112,468 |
| Oct 13, 2025 | 4.36 | 4.55 | 4.29 | 4.42 | 4.42 | 9.41% | 169,271 |
| Oct 10, 2025 | 4.20 | 4.40 | 3.92 | 4.04 | 4.04 | -3.12% | 107,635 |
| Oct 9, 2025 | 4.14 | 4.25 | 3.84 | 4.17 | 4.17 | -3.02% | 199,678 |
| Oct 8, 2025 | 4.45 | 4.59 | 4.11 | 4.30 | 4.30 | 12.57% | 561,147 |
| Oct 7, 2025 | 3.72 | 3.83 | 3.56 | 3.82 | 3.82 | 8.22% | 193,378 |
| Oct 6, 2025 | 3.42 | 3.54 | 3.36 | 3.53 | 3.53 | 0.86% | 84,987 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | 3.50 | 2.34% | 65,081 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.28 | 3.42 | 3.42 | 3.95% | 110,655 |
| Oct 1, 2025 | 3.00 | 3.34 | 2.97 | 3.29 | 3.29 | 15.44% | 203,946 |
| Sep 30, 2025 | 2.80 | 2.85 | 2.71 | 2.85 | 2.85 | 0.35% | 60,961 |
| Sep 29, 2025 | 2.58 | 2.94 | 2.48 | 2.84 | 2.84 | -15.48% | 410,958 |
| Sep 26, 2025 | 3.43 | 3.56 | 3.27 | 3.36 | 3.36 | 1.20% | 184,665 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.27 | 3.32 | 3.32 | -4.32% | 94,078 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.57% | 66,790 |
| Sep 23, 2025 | 3.69 | 3.73 | 3.38 | 3.49 | 3.49 | -4.90% | 120,571 |
| Sep 22, 2025 | 3.61 | 3.76 | 3.58 | 3.67 | 3.67 | 6.69% | 142,463 |
| Sep 19, 2025 | 3.51 | 3.55 | 3.30 | 3.44 | 3.44 | 8.86% | 322,139 |
| Sep 18, 2025 | 3.19 | 3.25 | 3.14 | 3.16 | 3.16 | 2.60% | 176,407 |
| Sep 17, 2025 | 3.19 | 3.19 | 2.99 | 3.08 | 3.08 | -2.53% | 62,888 |
| Sep 16, 2025 | 3.18 | 3.20 | 3.05 | 3.16 | 3.16 | 5.69% | 86,509 |
| Sep 15, 2025 | 3.05 | 3.13 | 2.96 | 2.99 | 2.99 | 3.46% | 95,666 |
| Sep 12, 2025 | 3.04 | 3.13 | 2.88 | 2.89 | 2.89 | -3.02% | 149,595 |
| Sep 11, 2025 | 3.27 | 3.35 | 2.90 | 2.98 | 2.98 | -2.30% | 206,151 |
| Sep 10, 2025 | 2.90 | 3.18 | 2.90 | 3.05 | 3.05 | 7.02% | 197,191 |
| Sep 9, 2025 | 2.85 | 2.91 | 2.81 | 2.85 | 2.85 | 4.01% | 44,839 |
| Sep 8, 2025 | 2.66 | 2.82 | 2.66 | 2.74 | 2.74 | 2.24% | 51,881 |
| Sep 5, 2025 | 2.62 | 2.70 | 2.57 | 2.68 | 2.68 | 1.90% | 54,996 |
| Sep 4, 2025 | 2.63 | 2.64 | 2.53 | 2.63 | 2.63 | 1.54% | 61,135 |
| Sep 3, 2025 | 2.59 | 2.64 | 2.54 | 2.59 | 2.59 | - | 32,921 |
| Sep 2, 2025 | 2.57 | 2.63 | 2.50 | 2.59 | 2.59 | 0.66% | 59,692 |
| Aug 29, 2025 | 2.63 | 2.68 | 2.57 | 2.57 | 2.57 | -1.04% | 35,096 |
| Aug 28, 2025 | 2.58 | 2.67 | 2.58 | 2.60 | 2.60 | -2.62% | 40,211 |
| Aug 27, 2025 | 2.65 | 2.74 | 2.59 | 2.67 | 2.67 | 3.09% | 25,784 |
| Aug 26, 2025 | 2.65 | 2.69 | 2.56 | 2.59 | 2.59 | -3.72% | 40,079 |
| Aug 25, 2025 | 2.77 | 2.79 | 2.68 | 2.69 | 2.69 | -5.61% | 73,071 |
| Aug 22, 2025 | 2.77 | 2.89 | 2.77 | 2.85 | 2.85 | 2.89% | 17,913 |
| Aug 21, 2025 | 2.73 | 2.80 | 2.71 | 2.77 | 2.77 | -1.77% | 48,408 |
| Aug 20, 2025 | 2.95 | 2.97 | 2.79 | 2.82 | 2.82 | -5.37% | 83,034 |
| Aug 19, 2025 | 3.00 | 3.08 | 2.93 | 2.98 | 2.98 | 2.76% | 136,037 |
| Aug 18, 2025 | 2.89 | 2.94 | 2.74 | 2.90 | 2.90 | 1.75% | 135,071 |
| Aug 15, 2025 | 2.92 | 2.95 | 2.78 | 2.85 | 2.85 | -0.35% | 102,898 |
| Aug 14, 2025 | 2.81 | 2.93 | 2.70 | 2.86 | 2.86 | 2.51% | 104,784 |
| Aug 13, 2025 | 2.87 | 2.90 | 2.71 | 2.79 | 2.79 | 4.89% | 194,363 |
| Aug 12, 2025 | 2.62 | 2.73 | 2.59 | 2.66 | 2.66 | 0.38% | 40,009 |
| Aug 11, 2025 | 2.63 | 2.68 | 2.56 | 2.65 | 2.65 | 1.92% | 83,492 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.48 | 2.60 | 2.60 | -2.26% | 151,039 |
| Aug 7, 2025 | 2.76 | 2.81 | 2.60 | 2.66 | 2.66 | -1.85% | 81,553 |
| Aug 6, 2025 | 2.66 | 2.74 | 2.56 | 2.71 | 2.71 | 7.11% | 173,221 |
| Aug 5, 2025 | 3.08 | 3.08 | 2.51 | 2.53 | 2.53 | -16.23% | 340,529 |
| Aug 4, 2025 | 3.21 | 3.24 | 2.92 | 3.02 | 3.02 | 2.37% | 368,889 |
| Aug 1, 2025 | 2.95 | 3.07 | 2.75 | 2.95 | 2.95 | 17.53% | 433,342 |
| Jul 31, 2025 | 2.68 | 2.75 | 2.43 | 2.51 | 2.51 | -5.99% | 143,611 |
| Jul 30, 2025 | 2.82 | 2.88 | 2.62 | 2.67 | 2.67 | -4.81% | 99,105 |
| Jul 29, 2025 | 3.08 | 3.10 | 2.63 | 2.81 | 2.81 | -1.58% | 474,537 |
| Jul 28, 2025 | 2.90 | 3.05 | 2.76 | 2.85 | 2.85 | 13.10% | 784,127 |
| Jul 25, 2025 | 2.27 | 2.66 | 2.27 | 2.52 | 2.52 | 26.00% | 954,828 |
| Jul 24, 2025 | 2.32 | 2.40 | 2.00 | 2.00 | 2.00 | -14.16% | 304,111 |
| Jul 23, 2025 | 2.19 | 2.39 | 2.10 | 2.33 | 2.33 | 25.95% | 729,729 |
| Jul 22, 2025 | 1.79 | 1.87 | 1.79 | 1.85 | 1.85 | 1.09% | 60,566 |
| Jul 21, 2025 | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | 0.55% | 80,176 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.80 | 1.82 | 1.82 | -5.70% | 133,063 |
| Jul 17, 2025 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | -3.02% | 44,074 |