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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4.4	3.98	3.98	4.41	3.95	219,046
October 16, 2025	5.2	4.52	4.52	5.48	3.9	1.31M
October 15, 2025	4.1	4.11	4.11	4.2	4	74,200
October 14, 2025	4.26	4.17	4.17	4.37	4.15	112,468
October 13, 2025	4.36	4.42	4.42	4.55	4.29	169,300
October 10, 2025	4.2	4.04	4.04	4.4	3.92	107,635
October 09, 2025	4.14	4.17	4.17	4.25	3.84	199,700
October 08, 2025	4.45	4.3	4.3	4.59	4.11	554,466
October 07, 2025	3.72	3.82	3.82	3.83	3.56	193,378
October 06, 2025	3.42	3.53	3.53	3.54	3.36	85,000
October 03, 2025	3.6	3.5	3.5	3.6	3.41	65,100
October 02, 2025	3.49	3.42	3.42	3.54	3.28	110,700
October 01, 2025	3	3.29	3.29	3.34	2.97	203,946
September 30, 2025	2.8	2.85	2.85	2.85	2.71	60,961
September 29, 2025	2.58	2.84	2.84	2.94	2.48	410,958
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

Cellectis S.A. (CLLS) NASDAQ