Cellectis S.A. (CLLS)
NASDAQ: CLLS
· Real-Time Price · USD
3.50
0.08 (2.34%)
At close: Oct 03, 2025, 3:59 PM
3.58
2.29%
After-hours: Oct 03, 2025, 06:40 PM EDT
CLLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | 3.50 | 2.34% | 65,100 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.28 | 3.42 | 3.42 | 3.95% | 110,700 |
| 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% | 184,700 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.27 | 3.32 | 3.32 | -4.32% | 94,100 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.57% | 66,800 |
| 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% | 62,900 |
| 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% | 95,700 |
| 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% | 206,200 |
| Sep 10, 2025 | 2.90 | 3.18 | 2.90 | 3.05 | 3.05 | 7.02% | 197,200 |
| 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% | 51,900 |
Page 1 of 133