Cellectis S.A. (CLLS)
NASDAQ: CLLS
· Real-Time Price · USD
2.85
-0.01 (-0.35%)
At close: Aug 15, 2025, 3:59 PM
2.85
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
CLLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.81 | 2.93 | 2.70 | 2.86 | 2.86 | 2.51% | 104,834 |
| 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% | 83,500 |
| 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% | 368,900 |
| 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 | -4.98% | 99,105 |
| Jul 29, 2025 | 3.08 | 3.10 | 2.63 | 2.81 | 2.81 | -1.40% | 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% | 60,600 |
| Jul 21, 2025 | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | 0.55% | 80,200 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.80 | 1.82 | 1.82 | -5.70% | 133,100 |