Cellectis S.A. - CLLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.43	3.36	3.36	3.56	3.28	184,509
September 25, 2025	3.45	3.32	3.32	3.47	3.27	94,100
September 24, 2025	3.54	3.47	3.47	3.54	3.41	66,800
September 23, 2025	3.69	3.49	3.49	3.73	3.38	120,571
September 22, 2025	3.61	3.67	3.67	3.76	3.58	142,463
September 19, 2025	3.51	3.44	3.44	3.55	3.3	322,139
September 18, 2025	3.19	3.16	3.16	3.25	3.14	176,407
September 17, 2025	3.19	3.08	3.08	3.19	2.99	62,900
September 16, 2025	3.18	3.16	3.16	3.2	3.05	86,509
September 15, 2025	3.05	2.99	2.99	3.13	2.96	95,700
September 12, 2025	3.04	2.89	2.89	3.13	2.88	149,595
September 11, 2025	3.27	2.98	2.98	3.35	2.9	206,200
September 10, 2025	2.9	3.05	3.05	3.18	2.9	197,200
September 09, 2025	2.85	2.85	2.85	2.91	2.81	44,839
September 08, 2025	2.66	2.74	2.74	2.82	2.66	51,900
September 05, 2025	2.62	2.68	2.68	2.7	2.57	55,000
September 04, 2025	2.63	2.63	2.63	2.64	2.53	61,135
September 03, 2025	2.59	2.59	2.59	2.64	2.54	32,921
September 02, 2025	2.57	2.59	2.59	2.63	2.5	59,700
August 29, 2025	2.63	2.57	2.57	2.68	2.57	35,100
August 28, 2025	2.58	2.6	2.6	2.67	2.58	40,211
August 27, 2025	2.65	2.67	2.67	2.74	2.59	25,800
August 26, 2025	2.65	2.59	2.59	2.69	2.56	40,100
August 25, 2025	2.77	2.69	2.69	2.79	2.68	73,071
August 22, 2025	2.77	2.85	2.85	2.89	2.77	17,913
August 21, 2025	2.73	2.77	2.77	2.8	2.71	48,408
August 20, 2025	2.95	2.82	2.82	2.97	2.79	83,032
August 19, 2025	3	2.98	2.98	3.08	2.93	136,037
August 18, 2025	2.89	2.9	2.9	2.94	2.74	134,071
August 15, 2025	2.92	2.85	2.85	2.95	2.78	102,898
August 14, 2025	2.81	2.86	2.86	2.93	2.7	104,800
August 13, 2025	2.87	2.79	2.79	2.9	2.71	194,363
August 12, 2025	2.62	2.66	2.66	2.73	2.59	40,009
August 11, 2025	2.63	2.65	2.65	2.68	2.56	83,500
August 08, 2025	2.79	2.6	2.6	2.79	2.48	151,039
August 07, 2025	2.76	2.66	2.66	2.81	2.6	81,553
August 06, 2025	2.66	2.71	2.71	2.74	2.56	173,221
August 05, 2025	3.08	2.53	2.53	3.08	2.51	340,529
August 04, 2025	3.21	3.02	3.02	3.24	2.92	368,900
August 01, 2025	2.95	2.95	2.95	3.07	2.75	433,342
July 31, 2025	2.68	2.51	2.51	2.75	2.43	143,611
July 30, 2025	2.82	2.67	2.67	2.88	2.62	99,105
July 29, 2025	3.08	2.81	2.81	3.1	2.63	474,537
July 28, 2025	2.9	2.85	2.85	3.05	2.76	784,127
July 25, 2025	2.27	2.52	2.52	2.66	2.27	947,197
July 24, 2025	2.32	2	2	2.4	2	302,034
July 23, 2025	2.19	2.33	2.33	2.39	2.1	729,729
July 22, 2025	1.79	1.85	1.85	1.87	1.79	60,600
July 21, 2025	1.79	1.83	1.83	1.87	1.77	80,200
July 18, 2025	1.92	1.82	1.82	1.93	1.8	133,100
July 17, 2025	1.91	1.93	1.93	1.95	1.85	44,074
July 16, 2025	1.97	1.99	1.99	2.06	1.89	131,472
July 15, 2025	2.3	2.11	2.11	2.36	1.96	328,400
July 14, 2025	1.62	2.15	2.15	2.28	1.62	1.28M
July 11, 2025	1.64	1.59	1.59	1.65	1.59	17,680
July 10, 2025	1.62	1.65	1.65	1.65	1.59	33,641
July 09, 2025	1.57	1.63	1.63	1.64	1.57	60,325
July 08, 2025	1.61	1.61	1.61	1.63	1.56	53,800
July 07, 2025	1.57	1.6	1.58	1.65	1.56	57,556
July 03, 2025	1.62	1.58	1.58	1.65	1.57	37,406

Cellectis S.A. (CLLS) NASDAQ