Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
2.830
-0.060 (-2.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 3.86 | 3.90 | 3.73 | 3.73 | 3.73 | -6.75% | 22,404 |
| Apr 28, 2026 | 3.99 | 4.03 | 3.96 | 4.00 | 4.00 | -0.25% | 8,322 |
| Apr 27, 2026 | 3.87 | 4.12 | 3.82 | 4.01 | 4.01 | 3.08% | 19,446 |
| Apr 24, 2026 | 3.89 | 3.98 | 3.82 | 3.89 | 3.89 | -0.51% | 12,147 |
| Apr 23, 2026 | 3.90 | 3.95 | 3.89 | 3.91 | 3.91 | -1.76% | 10,031 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 25,981 |
| Apr 21, 2026 | 4.17 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 45,331 |
| Apr 20, 2026 | 4.11 | 4.22 | 4.03 | 4.10 | 4.10 | -7.24% | 25,739 |
| Apr 17, 2026 | 4.40 | 4.50 | 4.36 | 4.42 | 4.42 | 3.51% | 73,352 |
| Apr 16, 2026 | 4.29 | 4.35 | 4.14 | 4.27 | 4.27 | 4.40% | 14,405 |
| Apr 15, 2026 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -1.68% | 18,377 |
| Apr 14, 2026 | 4.23 | 4.31 | 3.92 | 4.16 | 4.16 | -2.80% | 29,984 |
| Apr 13, 2026 | 4.32 | 4.55 | 4.03 | 4.28 | 4.28 | 19.22% | 320,692 |
| Apr 10, 2026 | 3.70 | 3.75 | 3.59 | 3.59 | 3.59 | 2.57% | 10,567 |
| Apr 9, 2026 | 3.46 | 3.59 | 3.45 | 3.50 | 3.50 | -1.41% | 7,290 |
| Apr 8, 2026 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | 5.65% | 9,860 |
| Apr 7, 2026 | 3.48 | 3.49 | 3.30 | 3.36 | 3.36 | -2.33% | 15,152 |
| Apr 6, 2026 | 3.49 | 3.65 | 3.37 | 3.44 | 3.44 | 0.88% | 32,890 |
| Apr 2, 2026 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | 0.89% | 28,662 |
| Apr 1, 2026 | 3.40 | 3.49 | 3.27 | 3.38 | 3.38 | 6.62% | 62,131 |
| Mar 31, 2026 | 3.24 | 3.26 | 2.99 | 3.17 | 3.17 | 2.26% | 43,882 |
| Mar 30, 2026 | 3.11 | 3.18 | 3.00 | 3.10 | 3.10 | 0.65% | 17,200 |
| Mar 27, 2026 | 3.14 | 3.25 | 3.06 | 3.08 | 3.08 | -3.45% | 20,532 |
| Mar 26, 2026 | 3.25 | 3.33 | 3.19 | 3.19 | 3.19 | -5.34% | 15,086 |
| Mar 25, 2026 | 3.42 | 3.42 | 3.24 | 3.37 | 3.37 | 4.33% | 44,554 |
| Mar 24, 2026 | 3.32 | 3.36 | 3.19 | 3.23 | 3.23 | -5.56% | 41,854 |
| Mar 23, 2026 | 3.37 | 3.48 | 3.31 | 3.42 | 3.42 | 2.40% | 32,726 |
| Mar 20, 2026 | 3.37 | 3.42 | 3.21 | 3.34 | 3.34 | -4.02% | 103,093 |
| Mar 19, 2026 | 3.49 | 3.49 | 3.35 | 3.48 | 3.48 | 0.29% | 48,345 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.36 | 3.47 | 3.47 | 0.58% | 26,974 |
| Mar 17, 2026 | 3.64 | 3.73 | 3.45 | 3.45 | 3.45 | -1.43% | 51,439 |
| Mar 16, 2026 | 3.59 | 3.64 | 3.43 | 3.50 | 3.50 | 2.34% | 22,132 |
| Mar 13, 2026 | 3.54 | 3.63 | 3.42 | 3.42 | 3.42 | 2.70% | 33,719 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.33 | 3.33 | 3.33 | -12.37% | 170,939 |
| Mar 11, 2026 | 3.81 | 3.83 | 3.73 | 3.80 | 3.80 | -0.52% | 30,472 |
| Mar 10, 2026 | 3.84 | 3.95 | 3.72 | 3.82 | 3.82 | 6.11% | 41,528 |
| Mar 9, 2026 | 3.59 | 3.78 | 3.52 | 3.60 | 3.60 | 1.12% | 166,026 |
| Mar 6, 2026 | 3.59 | 3.64 | 3.52 | 3.56 | 3.56 | -2.73% | 42,635 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.58 | 3.66 | 3.66 | -2.40% | 72,403 |
| Mar 4, 2026 | 3.74 | 3.87 | 3.71 | 3.75 | 3.75 | 2.46% | 23,810 |
| Mar 3, 2026 | 3.68 | 3.71 | 3.61 | 3.66 | 3.66 | -3.68% | 47,249 |
| Mar 2, 2026 | 3.88 | 3.95 | 3.80 | 3.80 | 3.80 | -2.06% | 79,667 |
| Feb 27, 2026 | 3.97 | 4.03 | 3.87 | 3.88 | 3.88 | -3.48% | 23,548 |
| Feb 26, 2026 | 4.11 | 4.11 | 3.90 | 4.02 | 4.02 | -3.83% | 41,043 |
| Feb 25, 2026 | 4.14 | 4.29 | 4.14 | 4.18 | 4.18 | 5.03% | 34,399 |
| Feb 24, 2026 | 3.96 | 4.06 | 3.91 | 3.98 | 3.98 | 0.51% | 41,681 |
| Feb 23, 2026 | 3.96 | 4.04 | 3.92 | 3.96 | 3.96 | 1.54% | 40,050 |
| Feb 20, 2026 | 3.96 | 4.04 | 3.87 | 3.90 | 3.90 | -2.26% | 10,398 |
| Feb 19, 2026 | 4.02 | 4.02 | 3.90 | 3.99 | 3.99 | -1.72% | 6,141 |
| Feb 18, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 4.64% | 12,648 |
| Feb 17, 2026 | 3.73 | 3.93 | 3.73 | 3.88 | 3.88 | 4.02% | 20,495 |
| Feb 13, 2026 | 3.71 | 3.90 | 3.69 | 3.73 | 3.73 | 6.88% | 36,179 |
| Feb 12, 2026 | 3.70 | 3.75 | 3.44 | 3.49 | 3.49 | -4.38% | 44,527 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.61 | 3.65 | 3.65 | -6.17% | 15,510 |
| Feb 10, 2026 | 3.84 | 3.98 | 3.71 | 3.89 | 3.89 | 4.57% | 50,780 |
| Feb 9, 2026 | 3.78 | 3.81 | 3.69 | 3.72 | 3.72 | 4.20% | 34,598 |
| Feb 6, 2026 | 3.66 | 3.66 | 3.49 | 3.57 | 3.57 | 2.00% | 18,796 |
| Feb 5, 2026 | 3.68 | 3.69 | 3.44 | 3.50 | 3.50 | -1.13% | 87,265 |
| Feb 4, 2026 | 3.64 | 3.76 | 3.49 | 3.54 | 3.54 | 0.28% | 78,965 |
| Feb 3, 2026 | 3.82 | 3.83 | 3.53 | 3.53 | 3.53 | -7.59% | 76,101 |