Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
4.000
-0.010 (-0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.99 | 4.03 | 3.96 | 4.00 | 4.00 | -0.25% | 7,322 |
| Apr 27, 2026 | 3.87 | 4.12 | 3.82 | 4.01 | 4.01 | 3.08% | 19,444 |
| 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% | 25,780 |
| Apr 21, 2026 | 4.17 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 45,316 |
| Apr 20, 2026 | 4.11 | 4.22 | 4.03 | 4.10 | 4.10 | -7.24% | 25,539 |
| 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% | 14,149 |
| 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 |
| Feb 2, 2026 | 3.76 | 3.95 | 3.76 | 3.82 | 3.82 | 0.79% | 12,764 |
| Jan 30, 2026 | 3.90 | 3.91 | 3.78 | 3.79 | 3.79 | -5.01% | 26,605 |
| Jan 29, 2026 | 3.99 | 4.01 | 3.81 | 3.99 | 3.99 | -1.72% | 35,322 |
| Jan 28, 2026 | 4.17 | 4.17 | 4.00 | 4.06 | 4.06 | -4.02% | 32,954 |
| Jan 27, 2026 | 4.12 | 4.28 | 4.12 | 4.23 | 4.23 | 3.68% | 21,559 |
| Jan 26, 2026 | 4.33 | 4.33 | 4.04 | 4.08 | 4.08 | -7.69% | 66,223 |
| Jan 23, 2026 | 4.29 | 4.50 | 4.29 | 4.42 | 4.42 | 1.14% | 11,950 |
| Jan 22, 2026 | 4.13 | 4.39 | 4.13 | 4.37 | 4.37 | 6.33% | 44,116 |
| Jan 21, 2026 | 4.13 | 4.15 | 4.02 | 4.11 | 4.11 | -0.96% | 36,640 |
| Jan 20, 2026 | 4.03 | 4.17 | 4.03 | 4.15 | 4.15 | 1.97% | 15,984 |
| Jan 16, 2026 | 4.10 | 4.14 | 3.93 | 4.07 | 4.07 | -0.37% | 72,883 |
| Jan 15, 2026 | 4.30 | 4.32 | 4.02 | 4.09 | 4.09 | -4.33% | 71,240 |
| Jan 14, 2026 | 4.22 | 4.27 | 3.99 | 4.27 | 4.27 | 0.47% | 68,995 |
| Jan 13, 2026 | 4.21 | 4.29 | 4.13 | 4.25 | 4.25 | -0.23% | 25,057 |
| Jan 12, 2026 | 4.39 | 4.39 | 4.16 | 4.26 | 4.26 | -3.40% | 24,861 |
| Jan 9, 2026 | 4.51 | 4.56 | 4.36 | 4.41 | 4.41 | -1.56% | 32,000 |
| Jan 8, 2026 | 4.58 | 4.63 | 4.43 | 4.48 | 4.48 | -1.54% | 63,312 |
| Jan 7, 2026 | 4.40 | 4.68 | 4.40 | 4.55 | 4.55 | 3.41% | 31,156 |
| Jan 6, 2026 | 4.47 | 4.55 | 4.37 | 4.40 | 4.40 | -3.08% | 62,473 |
| Jan 5, 2026 | 4.74 | 4.86 | 4.49 | 4.54 | 4.54 | -5.42% | 58,341 |
| Jan 2, 2026 | 4.84 | 4.97 | 4.73 | 4.80 | 4.80 | -0.83% | 100,185 |
| Dec 31, 2025 | 4.73 | 4.88 | 4.62 | 4.84 | 4.84 | 1.26% | 73,572 |
| Dec 30, 2025 | 4.94 | 5.00 | 4.70 | 4.78 | 4.78 | -3.63% | 108,859 |
| Dec 29, 2025 | 5.04 | 5.10 | 4.82 | 4.96 | 4.96 | 4.42% | 105,073 |
| Dec 26, 2025 | 4.81 | 4.87 | 4.67 | 4.75 | 4.75 | -1.86% | 39,146 |
| Dec 24, 2025 | 4.85 | 5.03 | 4.84 | 4.84 | 4.84 | 0.21% | 51,164 |
| Dec 23, 2025 | 4.72 | 4.93 | 4.72 | 4.83 | 4.83 | 2.99% | 57,742 |
| Dec 22, 2025 | 4.53 | 4.77 | 4.53 | 4.69 | 4.69 | 7.32% | 114,754 |
| Dec 19, 2025 | 4.28 | 4.46 | 4.18 | 4.37 | 4.37 | 5.05% | 406,309 |
| Dec 18, 2025 | 4.00 | 4.27 | 4.00 | 4.16 | 4.16 | 4.79% | 56,918 |
| Dec 17, 2025 | 3.93 | 4.09 | 3.91 | 3.97 | 3.97 | -2.22% | 78,088 |
| Dec 16, 2025 | 4.25 | 4.26 | 3.91 | 4.06 | 4.06 | -15.24% | 148,069 |
| Dec 15, 2025 | 4.61 | 4.90 | 4.55 | 4.79 | 4.79 | 2.35% | 68,133 |
| Dec 12, 2025 | 5.05 | 5.05 | 4.59 | 4.68 | 4.68 | -10.34% | 168,439 |
| Dec 11, 2025 | 5.15 | 5.45 | 5.15 | 5.22 | 5.22 | 1.75% | 219,268 |
| Dec 10, 2025 | 4.72 | 5.13 | 4.72 | 5.13 | 5.13 | 11.76% | 223,162 |
| Dec 9, 2025 | 4.61 | 4.66 | 4.47 | 4.59 | 4.59 | -0.65% | 87,844 |
| Dec 8, 2025 | 4.74 | 4.90 | 4.57 | 4.62 | 4.62 | -2.53% | 61,651 |
| 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 |