Cellectis S.A. (CLLS) NASDAQ
3.41
+0.03(+0.89%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.41
+0.03(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.49 | 3.41 | 3.41 | 3.5 | 3.41 | 28,659 |
| April 01, 2026 | 3.4 | 3.38 | 3.38 | 3.49 | 3.27 | 62,131 |
| March 31, 2026 | 3.24 | 3.17 | 3.17 | 3.26 | 2.99 | 43,882 |
| March 30, 2026 | 3.11 | 3.1 | 3.1 | 3.18 | 3 | 17,200 |
| March 27, 2026 | 3.14 | 3.08 | 3.08 | 3.25 | 3.06 | 20,544 |
| March 26, 2026 | 3.25 | 3.19 | 3.19 | 3.33 | 3.19 | 14,860 |
| March 25, 2026 | 3.42 | 3.37 | 3.37 | 3.42 | 3.24 | 44,554 |
| March 24, 2026 | 3.32 | 3.23 | 3.23 | 3.36 | 3.19 | 41,844 |
| March 23, 2026 | 3.37 | 3.42 | 3.42 | 3.48 | 3.31 | 32,726 |
| March 20, 2026 | 3.37 | 3.34 | 3.34 | 3.42 | 3.21 | 103,083 |
| March 19, 2026 | 3.49 | 3.48 | 3.48 | 3.49 | 3.35 | 48,046 |
| March 18, 2026 | 3.66 | 3.47 | 3.47 | 3.66 | 3.36 | 26,974 |
| March 17, 2026 | 3.64 | 3.45 | 3.45 | 3.73 | 3.45 | 51,439 |
| March 16, 2026 | 3.59 | 3.5 | 3.5 | 3.64 | 3.43 | 22,132 |
| March 13, 2026 | 3.54 | 3.42 | 3.42 | 3.63 | 3.42 | 33,719 |
| March 12, 2026 | 3.72 | 3.33 | 3.33 | 3.72 | 3.33 | 170,898 |
| March 11, 2026 | 3.81 | 3.8 | 3.8 | 3.83 | 3.73 | 30,026 |
| March 10, 2026 | 3.84 | 3.82 | 3.82 | 3.95 | 3.72 | 41,528 |
| March 09, 2026 | 3.59 | 3.6 | 3.6 | 3.78 | 3.52 | 166,067 |
| March 06, 2026 | 3.59 | 3.56 | 3.56 | 3.64 | 3.52 | 42,635 |
| March 05, 2026 | 3.91 | 3.66 | 3.66 | 3.91 | 3.58 | 72,403 |
| March 04, 2026 | 3.74 | 3.75 | 3.75 | 3.87 | 3.71 | 23,639 |
| March 03, 2026 | 3.72 | 3.66 | 3.66 | 3.72 | 3.61 | 47,181 |
| March 02, 2026 | 3.88 | 3.8 | 3.8 | 3.95 | 3.8 | 79,700 |
| February 27, 2026 | 3.97 | 3.88 | 3.88 | 4.03 | 3.87 | 23,548 |
| February 26, 2026 | 4.11 | 4.02 | 4.02 | 4.11 | 3.9 | 41,043 |
| February 25, 2026 | 4.14 | 4.18 | 4.18 | 4.29 | 4.14 | 34,400 |
| February 24, 2026 | 3.96 | 3.98 | 3.98 | 4.06 | 3.91 | 41,700 |
| February 23, 2026 | 3.96 | 3.96 | 3.96 | 4.04 | 3.92 | 40,050 |
| February 20, 2026 | 3.96 | 3.9 | 0 | 4.04 | 3.87 | 10,400 |
| February 19, 2026 | 4.02 | 3.99 | 0 | 4.02 | 3.9 | 6,141 |
| February 18, 2026 | 3.88 | 4.06 | 0 | 4.06 | 3.88 | 12,648 |
| February 17, 2026 | 3.73 | 3.88 | 0 | 3.93 | 3.73 | 20,500 |
| February 13, 2026 | 3.71 | 3.73 | 0 | 3.9 | 3.69 | 36,200 |
| February 12, 2026 | 3.7 | 3.49 | 0 | 3.75 | 3.44 | 44,527 |
| February 11, 2026 | 3.8 | 3.65 | 0 | 3.8 | 3.61 | 15,510 |
| February 10, 2026 | 3.84 | 3.89 | 0 | 3.98 | 3.71 | 50,800 |
| February 09, 2026 | 3.78 | 3.72 | 0 | 3.81 | 3.69 | 34,600 |
| February 06, 2026 | 3.66 | 3.57 | 0 | 3.66 | 3.49 | 18,800 |
| February 05, 2026 | 3.68 | 3.5 | 0 | 3.69 | 3.44 | 87,300 |
| February 04, 2026 | 3.64 | 3.54 | 0 | 3.76 | 3.49 | 79,000 |
| February 03, 2026 | 3.82 | 3.53 | 0 | 3.83 | 3.53 | 76,101 |
| February 02, 2026 | 3.76 | 3.82 | 0 | 3.95 | 3.76 | 12,800 |
| January 30, 2026 | 3.9 | 3.79 | 0 | 3.91 | 3.78 | 26,605 |
| January 29, 2026 | 3.99 | 3.99 | 0 | 4.01 | 3.81 | 35,322 |
| January 28, 2026 | 4.17 | 4.06 | 0 | 4.17 | 4 | 32,954 |
| January 27, 2026 | 4.12 | 4.23 | 0 | 4.28 | 4.12 | 21,600 |
| January 26, 2026 | 4.33 | 4.08 | 0 | 4.33 | 4.04 | 66,223 |
| January 23, 2026 | 4.29 | 4.42 | 0 | 4.5 | 4.29 | 12,000 |
| January 22, 2026 | 4.13 | 4.37 | 0 | 4.39 | 4.13 | 44,116 |
| January 21, 2026 | 4.13 | 4.11 | 0 | 4.15 | 4.02 | 36,640 |
| January 20, 2026 | 4.03 | 4.15 | 0 | 4.17 | 4.03 | 16,000 |
| January 16, 2026 | 4.1 | 4.07 | 0 | 4.14 | 3.93 | 72,900 |
| January 15, 2026 | 4.3 | 4.09 | 0 | 4.32 | 4.02 | 71,240 |
| January 14, 2026 | 4.22 | 4.27 | 0 | 4.27 | 3.99 | 69,000 |
| January 13, 2026 | 4.21 | 4.25 | 0 | 4.29 | 4.13 | 25,100 |
| January 12, 2026 | 4.39 | 4.26 | 0 | 4.39 | 4.16 | 24,900 |
| January 09, 2026 | 4.51 | 4.41 | 0 | 4.56 | 4.36 | 32,000 |
| January 08, 2026 | 4.58 | 4.48 | 0 | 4.63 | 4.43 | 63,312 |
| January 07, 2026 | 4.4 | 4.55 | 0 | 4.68 | 4.4 | 31,200 |