NASDAQ : CLLS
Cellectis S.A. — Price history
Healthcare · Biotechnology · France
Last price 1.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 84.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cellectis S.A. (CLLS) closed at 1.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.102 | 1.11 | 1.102 | 1.09 | 308 | +0.93% |
| 2026-10-30 | 1.15 | 1.15 | 1.07 | 1.08 | 12,274 | -7.69% |
| 2026-10-29 | 1.22 | 1.23 | 1.15 | 1.17 | 26,664 | -7.14% |
| 2026-10-28 | 1.1 | 1.28 | 1.083 | 1.26 | 256,568 | +20.00% |
| 2026-10-27 | 0.9632 | 1.05 | 0.9632 | 1.05 | 78,300 | +8.64% |
| 2026-10-26 | 0.98 | 1.01 | 0.9309 | 0.9665 | 45,335 | -1.38% |
| 2026-10-23 | 1 | 1.018 | 0.959 | 0.98 | 13,627 | +0.51% |
| 2026-10-22 | 0.97 | 1.01 | 0.9177 | 0.975 | 129,353 | +0.67% |
| 2026-10-21 | 1.07 | 1.08 | 0.9106 | 0.9685 | 282,095 | -2.17% |
| 2026-10-20 | 0.94 | 1.03 | 0.93 | 0.99 | 281,754 | +6.97% |
| 2026-10-19 | 1.04 | 1.04 | 0.8808 | 0.9255 | 224,840 | -11.01% |
| 2026-10-16 | 1.12 | 1.12 | 1.03 | 1.04 | 81,367 | -5.88% |
| 2026-10-15 | 1.14 | 1.14 | 1.09 | 1.105 | 101,432 | -1.34% |
| 2026-10-14 | 1.12 | 1.15 | 1.1 | 1.12 | 99,075 | +1.82% |
| 2026-10-13 | 1.175 | 1.175 | 1.09 | 1.1 | 54,416 | -6.78% |
| 2026-10-12 | 1.25 | 1.28 | 1.14 | 1.18 | 122,570 | -6.35% |
| 2026-10-09 | 1.27 | 1.29 | 1.25 | 1.26 | 75,758 | +0.80% |
| 2026-10-08 | 1.28 | 1.306 | 1.221 | 1.25 | 106,832 | -6.72% |
| 2026-10-07 | 1.35 | 1.4 | 1.33 | 1.34 | 62,457 | -4.29% |
| 2026-10-06 | 1.42 | 1.44 | 1.37 | 1.4 | 75,789 | -0.71% |
| 2026-10-05 | 1.43 | 1.437 | 1.38 | 1.41 | 37,267 | -1.40% |
| 2026-10-02 | 1.45 | 1.473 | 1.42 | 1.43 | 47,512 | +2.14% |
| 2026-10-01 | 1.47 | 1.5 | 1.4 | 1.4 | 140,736 | -7.28% |
| 2026-09-30 | 1.48 | 1.525 | 1.47 | 1.51 | 67,408 | +2.72% |
| 2026-09-29 | 1.41 | 1.47 | 1.4 | 1.47 | 32,665 | -0.68% |
| 2026-09-28 | 1.467 | 1.5 | 1.43 | 1.48 | 58,052 | +0.68% |
| 2026-09-25 | 1.45 | 1.48 | 1.415 | 1.47 | 37,741 | +2.80% |
| 2026-09-24 | 1.412 | 1.445 | 1.36 | 1.43 | 68,810 | -0.69% |
| 2026-09-23 | 1.5 | 1.59 | 1.41 | 1.44 | 169,806 | -7.69% |
| 2026-09-22 | 1.53 | 1.62 | 1.53 | 1.56 | 76,318 | +3.31% |
| 2026-09-21 | 1.53 | 1.55 | 1.465 | 1.51 | 90,043 | -1.31% |
| 2026-09-18 | 1.48 | 1.55 | 1.452 | 1.53 | 249,554 | +4.79% |
| 2026-09-17 | 1.45 | 1.55 | 1.43 | 1.46 | 347,333 | +6.18% |
| 2026-09-16 | 1.43 | 1.51 | 1.25 | 1.375 | 673,287 | -14.60% |
| 2026-09-15 | 1.65 | 1.688 | 1.55 | 1.61 | 781,230 | -12.02% |
| 2026-09-14 | 2.32 | 2.42 | 1.75 | 1.83 | 1,177,964 | -40.97% |
| 2026-09-11 | 3.105 | 3.18 | 3.01 | 3.1 | 75,583 | -0.64% |
| 2026-09-10 | 3.09 | 3.26 | 3.07 | 3.12 | 41,899 | -0.32% |
| 2026-09-09 | 3.07 | 3.19 | 3.01 | 3.13 | 9,486 | -0.95% |
| 2026-09-08 | 3.22 | 3.23 | 3.125 | 3.16 | 37,472 | -2.47% |
| 2026-09-04 | 3.41 | 3.41 | 3.21 | 3.24 | 4,834 | -2.41% |
| 2026-09-03 | 3.39 | 3.445 | 3.26 | 3.32 | 20,932 | +2.15% |
| 2026-09-02 | 3.32 | 3.34 | 3.22 | 3.25 | 7,303 | -1.52% |
| 2026-09-01 | 3.29 | 3.497 | 3.1 | 3.3 | 9,821 | -1.49% |
| 2026-08-31 | 3.34 | 3.52 | 3.3 | 3.35 | 13,187 | -1.47% |
| 2026-08-28 | 3.48 | 3.57 | 3.4 | 3.4 | 5,720 | -4.36% |
| 2026-08-27 | 3.55 | 3.6 | 3.49 | 3.555 | 10,170 | +3.95% |
| 2026-08-26 | 3.44 | 3.5 | 3.38 | 3.42 | 17,952 | +0.00% |
| 2026-08-25 | 3.33 | 3.471 | 3.305 | 3.42 | 15,890 | +7.21% |
| 2026-08-24 | 3.33 | 3.33 | 3.127 | 3.19 | 17,330 | -6.31% |
| 2026-08-21 | 3.325 | 3.48 | 3.201 | 3.405 | 26,655 | -1.87% |
| 2026-08-20 | 3.23 | 3.48 | 3.23 | 3.47 | 35,254 | +9.46% |
| 2026-08-19 | 3.12 | 3.17 | 3.109 | 3.17 | 5,946 | +4.28% |
| 2026-08-18 | 3.02 | 3.11 | 2.99 | 3.04 | 24,180 | -2.25% |
| 2026-08-17 | 3.14 | 3.175 | 2.95 | 3.11 | 15,320 | +1.97% |
| 2026-08-14 | 3.15 | 3.15 | 3.05 | 3.05 | 15,219 | -4.09% |
| 2026-08-13 | 3.1 | 3.18 | 3.1 | 3.18 | 10,729 | +8.16% |
| 2026-08-12 | 2.94 | 3.04 | 2.92 | 2.94 | 12,430 | +1.73% |
| 2026-08-11 | 2.8 | 2.9 | 2.8 | 2.89 | 17,129 | +4.71% |
| 2026-08-10 | 2.76 | 2.852 | 2.64 | 2.76 | 40,592 | -2.65% |
| 2026-08-07 | 2.7 | 2.84 | 2.67 | 2.835 | 24,094 | +5.39% |
| 2026-08-06 | 2.8 | 2.8 | 2.35 | 2.69 | 69,079 | -3.58% |
| 2026-08-05 | 2.76 | 2.79 | 2.72 | 2.79 | 4,273 | +0.72% |
| 2026-08-04 | 2.99 | 2.99 | 2.76 | 2.77 | 21,232 | +0.73% |
| 2026-08-03 | 2.86 | 2.86 | 2.69 | 2.75 | 3,188 | +0.00% |
| 2026-07-31 | 2.85 | 2.85 | 2.67 | 2.75 | 12,724 | -3.51% |
| 2026-07-30 | 2.816 | 2.85 | 2.8 | 2.85 | 4,176 | -0.35% |
| 2026-07-29 | 2.85 | 2.92 | 2.81 | 2.86 | 9,519 | +0.70% |
| 2026-07-28 | 2.9 | 2.9 | 2.8 | 2.84 | 15,465 | -1.73% |
| 2026-07-27 | 2.87 | 2.891 | 2.84 | 2.89 | 3,615 | +1.76% |
| 2026-07-24 | 2.92 | 2.98 | 2.81 | 2.84 | 23,673 | +2.53% |
| 2026-07-23 | 2.75 | 2.825 | 2.7 | 2.77 | 8,946 | -1.07% |
| 2026-07-22 | 2.8 | 2.97 | 2.8 | 2.8 | 20,697 | +4.09% |
| 2026-07-21 | 2.73 | 2.8 | 2.65 | 2.69 | 5,174 | +3.46% |
| 2026-07-20 | 2.59 | 2.66 | 2.59 | 2.6 | 5,043 | -1.14% |
| 2026-07-17 | 2.63 | 2.7 | 2.62 | 2.63 | 8,104 | -1.50% |
| 2026-07-16 | 2.82 | 2.82 | 2.65 | 2.67 | 48,083 | -4.98% |
| 2026-07-15 | 2.87 | 2.87 | 2.79 | 2.81 | 9,181 | -2.26% |
| 2026-07-14 | 2.95 | 2.97 | 2.875 | 2.875 | 15,959 | -0.86% |
| 2026-07-13 | 2.99 | 2.99 | 2.87 | 2.9 | 27,875 | -3.01% |
| 2026-07-10 | 3.12 | 3.12 | 2.96 | 2.99 | 6,129 | -5.77% |
| 2026-07-09 | 3.11 | 3.18 | 3.11 | 3.173 | 7,598 | +2.69% |
| 2026-07-08 | 3.16 | 3.2 | 3.07 | 3.09 | 7,962 | -4.04% |
| 2026-07-07 | 3.24 | 3.38 | 3.135 | 3.22 | 32,026 | -2.13% |
| 2026-07-06 | 3.3 | 3.3 | 3.22 | 3.29 | 11,478 | -0.30% |
| 2026-07-02 | 3.31 | 3.39 | 3.215 | 3.3 | 32,819 | +12.24% |
| 2026-07-01 | 2.96 | 3.01 | 2.9 | 2.94 | 24,057 | -2.00% |
| 2026-06-30 | 2.915 | 3.19 | 2.915 | 3 | 12,796 | +2.04% |
| 2026-06-29 | 2.79 | 3 | 2.79 | 2.94 | 21,956 | +3.89% |
| 2026-06-26 | 2.84 | 2.94 | 2.79 | 2.83 | 8,477 | -2.08% |
| 2026-06-25 | 2.88 | 2.96 | 2.7 | 2.89 | 83,307 | +3.58% |
| 2026-06-24 | 2.82 | 2.87 | 2.74 | 2.79 | 32,013 | -3.79% |
| 2026-06-23 | 2.8 | 2.959 | 2.8 | 2.9 | 7,755 | +2.84% |
| 2026-06-22 | 2.86 | 2.86 | 2.79 | 2.82 | 21,479 | -5.37% |
| 2026-06-18 | 3.07 | 3.155 | 2.88 | 2.98 | 163,492 | -3.25% |
| 2026-06-17 | 3.135 | 3.145 | 3.08 | 3.08 | 4,376 | +0.98% |
| 2026-06-16 | 3.15 | 3.2 | 3.05 | 3.05 | 9,472 | -1.93% |
| 2026-06-15 | 3.1 | 3.16 | 3.1 | 3.11 | 9,983 | +0.65% |
| 2026-06-12 | 3.24 | 3.24 | 3.05 | 3.09 | 36,725 | +0.00% |
| 2026-06-11 | 3.17 | 3.245 | 3.09 | 3.09 | 74,679 | -2.83% |
| 2026-06-10 | 3.25 | 3.41 | 3.103 | 3.18 | 109,277 | +6.35% |
| 2026-06-09 | 3.04 | 3.05 | 2.89 | 2.99 | 41,936 | +2.05% |
| 2026-06-08 | 3.02 | 3.04 | 2.92 | 2.93 | 53,347 | -4.25% |
| 2026-06-05 | 3.19 | 3.19 | 3.03 | 3.06 | 46,987 | -2.86% |
| 2026-06-04 | 3.083 | 3.203 | 3.05 | 3.15 | 101,950 | +1.94% |
| 2026-06-03 | 3.31 | 3.31 | 3.05 | 3.09 | 101,413 | -8.58% |
| 2026-06-02 | 3.43 | 3.49 | 3.345 | 3.38 | 46,857 | -2.87% |
| 2026-06-01 | 3.55 | 3.6 | 3.44 | 3.48 | 39,997 | -1.14% |
| 2026-05-29 | 3.62 | 3.63 | 3.52 | 3.52 | 53,527 | -3.03% |
| 2026-05-28 | 3.73 | 3.74 | 3.51 | 3.63 | 86,615 | +0.00% |
| 2026-05-27 | 3.69 | 3.69 | 3.59 | 3.63 | 29,098 | -1.09% |
| 2026-05-26 | 3.6 | 3.758 | 3.57 | 3.67 | 22,500 | +4.86% |
| 2026-05-22 | 3.61 | 3.678 | 3.5 | 3.5 | 13,500 | -0.57% |
| 2026-05-21 | 3.6 | 3.8 | 3.45 | 3.52 | 34,460 | -3.83% |
| 2026-05-20 | 3.61 | 3.767 | 3.61 | 3.66 | 40,348 | +0.83% |
| 2026-05-19 | 3.763 | 3.79 | 3.63 | 3.63 | 52,256 | -5.71% |
| 2026-05-18 | 3.91 | 3.98 | 3.81 | 3.85 | 13,554 | -1.79% |
| 2026-05-15 | 4.11 | 4.155 | 3.92 | 3.92 | 37,524 | -3.69% |
| 2026-05-14 | 4.12 | 4.19 | 3.93 | 4.07 | 23,583 | +2.26% |
| 2026-05-13 | 3.96 | 4.07 | 3.921 | 3.98 | 29,330 | +0.51% |