Dark

CLLS
Cellectis S.A.
stock NASDAQ ADR

Market Open

Sep 14, 2026 11:27:01 AM EDT

1.83USD-40.968%(-1.27)597,018

1.80Bid 1.84Ask 0.04Spread

Pre-market

Sep 14, 2026 9:23:30 AM EDT

2.30USD-25.806%(-0.80)18,975

After-hours

Sep 11, 2026 4:11:30 PM EDT

3.10USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	2.2600	2.26000	1.8000	1.8300	-40.968%	597,018	0.000%
2026-09-11	3.1050	3.18000	3.0100	3.1000	-0.641%	75,583	-40.968%
2026-09-10	3.0900	3.26000	3.0700	3.1200	-0.319%	41,900	-41.346%
2026-09-09	3.0700	3.19000	3.0100	3.1300	-0.949%	9,486	-41.534%
2026-09-08	3.2200	3.23000	3.1245	3.1600	-2.469%	37,472	-42.089%
2026-09-04	3.4100	3.41000	3.2100	3.2400	-2.410%	4,835	-43.519%
2026-09-03	3.3900	3.44500	3.2600	3.3200	+2.154%	20,932	-44.880%
2026-09-02	3.3200	3.34000	3.2199	3.2500	-1.515%	7,304	-43.692%
2026-09-01	3.2900	3.49730	3.1001	3.3000	-1.493%	9,822	-44.545%
2026-08-31	3.3400	3.52000	3.3000	3.3500	-1.471%	13,187	-45.373%
2026-08-28	3.4800	3.57000	3.4000	3.4000	-4.360%	5,720	-46.176%
2026-08-27	3.5500	3.60000	3.4901	3.5550	+3.947%	10,170	-48.523%
2026-08-26	3.4400	3.50000	3.3800	3.4200	0.000%	17,952	-46.491%
2026-08-25	3.3300	3.47050	3.3050	3.4200	+7.210%	15,891	-46.491%
2026-08-24	3.3300	3.33000	3.1267	3.1900	-6.314%	17,330	-42.633%
2026-08-21	3.3250	3.48000	3.2009	3.4050	-1.873%	26,655	-46.256%
2026-08-20	3.2300	3.48000	3.2300	3.4700	+9.464%	35,254	-47.262%
2026-08-19	3.1200	3.17000	3.1090	3.1700	+4.276%	5,946	-42.271%
2026-08-18	3.0200	3.11000	2.9900	3.0400	-2.251%	24,180	-39.803%
2026-08-17	3.1400	3.17522	2.9500	3.1100	+1.967%	15,320	-41.158%
2026-08-14	3.1500	3.15000	3.0500	3.0500	-4.088%	15,219	-40.000%
2026-08-13	3.1000	3.18000	3.1000	3.1800	+8.163%	10,730	-42.453%
2026-08-12	2.9400	3.04000	2.9200	2.9400	+1.730%	12,430	-37.755%
2026-08-11	2.8000	2.90000	2.8000	2.8900	+4.710%	17,130	-36.678%
2026-08-10	2.7600	2.85180	2.6400	2.7600	-2.646%	40,593	-33.696%
2026-08-07	2.7000	2.84000	2.6700	2.8350	+5.390%	24,095	-35.450%
2026-08-06	2.8000	2.80000	2.3500	2.6900	-3.584%	69,080	-31.970%
2026-08-05	2.7600	2.79000	2.7200	2.7900	+0.722%	4,274	-34.409%
2026-08-04	2.9900	2.99000	2.7600	2.7700	+0.727%	21,232	-33.935%
2026-08-03	2.8600	2.86000	2.6900	2.7500	0.000%	3,188	-33.455%
2026-07-31	2.8500	2.85000	2.6700	2.7500	-3.509%	12,724	-33.455%
2026-07-30	2.8162	2.85000	2.8000	2.8500	-0.350%	4,176	-35.789%
2026-07-29	2.8500	2.92000	2.8100	2.8600	+0.704%	9,519	-36.014%
2026-07-28	2.9000	2.90000	2.8000	2.8400	-1.730%	15,465	-35.563%
2026-07-27	2.8700	2.89090	2.8400	2.8900	+1.761%	3,616	-36.678%
2026-07-24	2.9200	2.98000	2.8100	2.8400	+2.527%	23,674	-35.563%
2026-07-23	2.7500	2.82500	2.7000	2.7700	-1.071%	8,946	-33.935%
2026-07-22	2.8000	2.97000	2.8000	2.8000	+4.089%	20,698	-34.643%
2026-07-21	2.7300	2.80000	2.6500	2.6900	+3.462%	5,174	-31.970%
2026-07-20	2.5900	2.66000	2.5900	2.6000	-1.141%	5,044	-29.615%
2026-07-17	2.6300	2.70000	2.6200	2.6300	-1.498%	8,105	-30.418%
2026-07-16	2.8200	2.82000	2.6500	2.6700	-4.982%	48,084	-31.461%
2026-07-15	2.8700	2.87000	2.7900	2.8100	-2.261%	9,181	-34.875%
2026-07-14	2.9500	2.97000	2.8750	2.8750	-0.862%	15,285	-36.348%
2026-07-13	2.9900	2.99000	2.8700	2.9000	-3.010%	27,876	-36.897%
2026-07-10	3.1200	3.12000	2.9600	2.9900	-5.767%	6,130	-38.796%
2026-07-09	3.1100	3.18000	3.1100	3.1730	+2.686%	7,599	-42.326%
2026-07-08	3.1600	3.19990	3.0700	3.0900	-4.037%	7,963	-40.777%
2026-07-07	3.2400	3.38000	3.1354	3.2200	-2.128%	32,026	-43.168%
2026-07-06	3.3000	3.30000	3.2200	3.2900	-0.303%	11,478	-44.377%
2026-07-02	3.3100	3.39000	3.2145	3.3000	+12.245%	32,819	-44.545%
2026-07-01	2.9600	3.01000	2.9000	2.9400	-2.000%	24,058	-37.755%
2026-06-30	2.9150	3.19000	2.9150	3.0000	+2.041%	12,797	-39.000%
2026-06-29	2.7900	3.00000	2.7900	2.9400	+3.887%	21,957	-37.755%
2026-06-26	2.8400	2.94000	2.7901	2.8300	-2.076%	8,477	-35.336%
2026-06-25	2.8800	2.96000	2.7000	2.8900	+3.584%	83,307	-36.678%
2026-06-24	2.8200	2.87000	2.7400	2.7900	-3.793%	32,014	-34.409%
2026-06-23	2.8000	2.95880	2.8000	2.9000	+2.837%	7,755	-36.897%
2026-06-22	2.8600	2.86000	2.7900	2.8200	-5.369%	21,480	-35.106%
2026-06-18	3.0700	3.15500	2.8800	2.9800	-3.247%	163,492	-38.591%
2026-06-17	3.1350	3.14500	3.0800	3.0800	+0.984%	4,376	-40.584%
2026-06-16	3.1500	3.20010	3.0500	3.0500	-1.929%	9,472	-40.000%
2026-06-15	3.1000	3.16000	3.1000	3.1100	+0.647%	9,984	-41.158%
2026-06-12	3.2400	3.24000	3.0500	3.0900	0.000%	36,726	-40.777%
2026-06-11	3.1700	3.24500	3.0900	3.0900	-2.830%	74,680	-40.777%
2026-06-10	3.2500	3.41000	3.1028	3.1800	+6.355%	109,277	-42.453%
2026-06-09	3.0400	3.05000	2.8900	2.9900	+2.048%	41,937	-38.796%
2026-06-08	3.0200	3.04000	2.9200	2.9300	-4.248%	53,347	-37.543%
2026-06-05	3.1900	3.19000	3.0301	3.0600	-2.857%	46,987	-40.196%
2026-06-04	3.0834	3.20250	3.0500	3.1500	+1.942%	101,950	-41.905%
2026-06-03	3.3100	3.31000	3.0500	3.0900	-8.580%	101,414	-40.777%
2026-06-02	3.4300	3.49000	3.3450	3.3800	-2.874%	46,857	-45.858%
2026-06-01	3.5500	3.60000	3.4400	3.4800	-1.136%	39,998	-47.414%
2026-05-29	3.6200	3.63000	3.5200	3.5200	-3.030%	53,527	-48.011%
2026-05-28	3.7300	3.74000	3.5100	3.6300	0.000%	86,615	-49.587%
2026-05-27	3.6900	3.69000	3.5900	3.6300	-1.090%	29,099	-49.587%
2026-05-26	3.6000	3.75810	3.5701	3.6700	+4.857%	22,501	-50.136%
2026-05-22	3.6100	3.67810	3.5000	3.5000	-0.568%	13,501	-47.714%
2026-05-21	3.6000	3.80000	3.4500	3.5200	-3.825%	34,449	-48.011%
2026-05-20	3.6100	3.76690	3.6100	3.6600	+0.826%	40,348	-50.000%
2026-05-19	3.7629	3.78990	3.6300	3.6300	-5.714%	52,257	-49.587%
2026-05-18	3.9100	3.98000	3.8100	3.8500	-1.786%	13,554	-52.468%
2026-05-15	4.1100	4.15460	3.9200	3.9200	-3.686%	37,525	-53.316%
2026-05-14	4.1200	4.19000	3.9300	4.0700	+2.261%	23,583	-55.037%
2026-05-13	3.9600	4.07000	3.9208	3.9800	+0.505%	29,330	-54.020%
2026-05-12	3.8900	4.14000	3.7000	3.9600	-0.503%	24,087	-53.788%
2026-05-11	3.9400	4.11000	3.8500	3.9800	+3.377%	29,239	-54.020%
2026-05-08	3.7900	4.10000	3.7800	3.8500	-0.259%	35,983	-52.468%
2026-05-07	3.9000	4.00000	3.7400	3.8600	-2.278%	12,659	-52.591%
2026-05-06	3.9400	3.99000	3.8101	3.9500	+5.053%	17,630	-53.671%
2026-05-05	3.7100	3.80000	3.7000	3.7600	+1.622%	11,372	-51.330%
2026-05-04	3.7100	3.91000	3.6600	3.7000	-6.329%	16,421	-50.541%
2026-05-01	4.0400	4.04260	3.9101	3.9500	+1.282%	10,564	-53.671%
2026-04-30	3.7400	3.94000	3.7400	3.9000	+4.558%	12,981	-53.077%
2026-04-29	3.8600	3.89670	3.7300	3.7300	-6.750%	22,405	-50.938%
2026-04-28	3.9900	4.03000	3.9600	4.0000	-0.249%	8,323	-54.250%
2026-04-27	3.8700	4.12000	3.8200	4.0100	+3.085%	19,433	-54.364%
2026-04-24	3.8900	3.97880	3.8200	3.8900	-0.512%	12,147	-52.956%
2026-04-23	3.9000	3.95000	3.8900	3.9100	-1.759%	10,031	-53.197%
2026-04-22	4.0000	4.00000	3.9000	3.9800	-0.500%	25,982	-54.020%
2026-04-21	4.1700	4.18000	4.0000	4.0000	-2.439%	45,331	-54.250%
2026-04-20	4.1100	4.21690	4.0300	4.1000	-7.240%	25,739	-55.366%
2026-04-17	4.4000	4.50010	4.3600	4.4200	+3.513%	73,352	-58.597%
2026-04-16	4.2900	4.35000	4.1433	4.2700	+4.401%	14,406	-57.143%
2026-04-15	4.1900	4.19000	4.0000	4.0900	-1.683%	18,377	-55.257%
2026-04-14	4.2300	4.31020	3.9200	4.1600	-2.804%	29,985	-56.010%
2026-04-13	4.3200	4.54990	4.0318	4.2800	+19.220%	320,692	-57.243%
2026-04-10	3.7000	3.75000	3.5900	3.5900	+2.571%	10,568	-49.025%
2026-04-09	3.4600	3.58850	3.4500	3.5000	-1.408%	7,291	-47.714%
2026-04-08	3.5300	3.60000	3.5300	3.5500	+5.655%	9,861	-48.451%
2026-04-07	3.4800	3.49000	3.3000	3.3600	-2.326%	15,153	-45.536%
2026-04-06	3.4900	3.65000	3.3700	3.4400	+0.880%	32,891	-46.802%
2026-04-02	3.4900	3.50000	3.4100	3.4100	+0.888%	28,663	-46.334%
2026-04-01	3.4000	3.48990	3.2700	3.3800	+6.625%	62,132	-45.858%
2026-03-31	3.2350	3.26000	2.9900	3.1700	+2.258%	43,883	-42.271%
2026-03-30	3.1100	3.18000	3.0020	3.1000	+0.649%	17,200	-40.968%
2026-03-27	3.1400	3.24990	3.0600	3.0800	-3.448%	20,533	-40.584%
2026-03-26	3.2500	3.33000	3.1900	3.1900	-5.341%	15,086	-42.633%
2026-03-25	3.4199	3.42000	3.2400	3.3700	+4.334%	44,554	-45.697%
2026-03-24	3.3200	3.36000	3.1900	3.2300	-5.556%	41,855	-43.344%
2026-03-23	3.3700	3.47610	3.3101	3.4200	+2.395%	32,727	-46.491%
2026-03-20	3.3700	3.42000	3.2100	3.3400	-4.023%	103,094	-45.210%
2026-03-19	3.4900	3.49000	3.3500	3.4800	+0.288%	48,346	-47.414%
2026-03-18	3.6600	3.66000	3.3600	3.4700	+0.580%	26,974	-47.262%
2026-03-17	3.6400	3.72500	3.4500	3.4500	-1.429%	51,440	-46.957%
2026-03-16	3.5900	3.64000	3.4300	3.5000	+2.339%	22,133	-47.714%
2026-03-13	3.5400	3.62500	3.4200	3.4200	+2.703%	33,719	-46.491%
2026-03-12	3.7200	3.72000	3.3300	3.3300	-12.368%	170,939	-45.045%
2026-03-11	3.8100	3.83000	3.7300	3.8000	-0.524%	30,472	-51.842%
2026-03-10	3.8400	3.95000	3.7200	3.8200	+6.111%	41,528	-52.094%
2026-03-09	3.5900	3.78000	3.5200	3.6000	+1.124%	166,027	-49.167%
2026-03-06	3.5900	3.64000	3.5200	3.5600	-2.732%	42,636	-48.596%
2026-03-05	3.9100	3.91100	3.5800	3.6600	-2.400%	72,404	-50.000%
2026-03-04	3.7400	3.87000	3.7100	3.7500	+2.459%	23,811	-51.200%
2026-03-03	3.6800	3.70760	3.6100	3.6600	-3.684%	47,250	-50.000%
2026-03-02	3.8800	3.95000	3.8000	3.8000	-2.062%	79,667	-51.842%
2026-02-27	3.9700	4.03000	3.8650	3.8800	-3.483%	23,549	-52.835%
2026-02-26	4.1100	4.11000	3.9000	4.0200	-3.828%	41,044	-54.478%
2026-02-25	4.1400	4.29000	4.1400	4.1800	+5.025%	34,400	-56.220%
2026-02-24	3.9600	4.05500	3.9100	3.9800	+0.505%	41,682	-54.020%
2026-02-23	3.9600	4.04000	3.9200	3.9600	+1.538%	40,051	-53.788%
2026-02-20	3.9600	4.04000	3.8701	3.9000	-2.256%	10,398	-53.077%
2026-02-19	4.0239	4.02390	3.9000	3.9900	-1.724%	6,141	-54.135%
2026-02-18	3.8800	4.06000	3.8800	4.0600	+4.639%	12,648	-54.926%
2026-02-17	3.7300	3.93000	3.7300	3.8800	+4.021%	20,495	-52.835%
2026-02-13	3.7100	3.90000	3.6900	3.7300	+6.877%	36,179	-50.938%
2026-02-12	3.7000	3.75000	3.4400	3.4900	-4.384%	44,527	-47.564%
2026-02-11	3.8000	3.80000	3.6100	3.6500	-6.170%	15,510	-49.863%
2026-02-10	3.8400	3.98000	3.7100	3.8900	+4.570%	50,780	-52.956%
2026-02-09	3.7800	3.81000	3.6900	3.7200	+4.202%	34,505	-50.806%
2026-02-06	3.6600	3.66000	3.4900	3.5700	+2.000%	18,796	-48.739%
2026-02-05	3.6800	3.68500	3.4350	3.5000	-1.130%	87,265	-47.714%
2026-02-04	3.6400	3.76000	3.4901	3.5400	+0.283%	78,965	-48.305%
2026-02-03	3.8200	3.83000	3.5300	3.5300	-7.592%	76,101	-48.159%
2026-02-02	3.7600	3.95000	3.7600	3.8200	+0.792%	12,764	-52.094%
2026-01-30	3.9000	3.91000	3.7800	3.7900	-5.013%	26,605	-51.715%
2026-01-29	3.9900	4.01000	3.8100	3.9900	-1.724%	35,322	-54.135%
2026-01-28	4.1700	4.17000	4.0000	4.0600	-4.019%	32,954	-54.926%
2026-01-27	4.1200	4.27500	4.1200	4.2300	+3.676%	21,559	-56.738%
2026-01-26	4.3300	4.33000	4.0400	4.0800	-7.692%	66,223	-55.147%
2026-01-23	4.2900	4.49500	4.2900	4.4200	+1.144%	11,950	-58.597%
2026-01-22	4.1300	4.39000	4.1300	4.3700	+6.326%	44,116	-58.124%
2026-01-21	4.1300	4.15280	4.0200	4.1100	-0.964%	36,640	-55.474%
2026-01-20	4.0300	4.16880	4.0300	4.1500	+1.966%	15,984	-55.904%
2026-01-16	4.1000	4.14000	3.9300	4.0700	-0.367%	72,883	-55.037%
2026-01-15	4.3000	4.32000	4.0200	4.0850	-4.333%	71,240	-55.202%
2026-01-14	4.2200	4.27000	3.9900	4.2700	+0.471%	68,995	-57.143%
2026-01-13	4.2123	4.28930	4.1301	4.2500	-0.235%	25,057	-56.941%
2026-01-12	4.3900	4.39000	4.1594	4.2600	-3.401%	24,861	-57.042%
2026-01-09	4.5100	4.55990	4.3601	4.4100	-1.563%	31,710	-58.503%
2026-01-08	4.5800	4.63000	4.4300	4.4800	-1.538%	63,312	-59.152%
2026-01-07	4.4000	4.68280	4.4000	4.5500	+3.409%	31,156	-59.780%
2026-01-06	4.4700	4.54500	4.3700	4.4000	-3.084%	62,473	-58.409%
2026-01-05	4.7400	4.86380	4.4900	4.5400	-5.417%	58,341	-59.692%
2026-01-02	4.8400	4.97010	4.7300	4.8000	-0.826%	100,185	-61.875%
2025-12-31	4.7300	4.88000	4.6200	4.8400	+1.255%	73,572	-62.190%
2025-12-30	4.9400	4.99940	4.7000	4.7800	-3.629%	108,859	-61.715%
2025-12-29	5.0400	5.10000	4.8150	4.9600	+4.421%	105,073	-63.105%
2025-12-26	4.8100	4.87090	4.6700	4.7500	-1.860%	39,146	-61.474%
2025-12-24	4.8500	5.03000	4.8400	4.8400	+0.207%	51,164	-62.190%
2025-12-23	4.7200	4.93000	4.7200	4.8300	+2.985%	57,742	-62.112%
2025-12-22	4.5300	4.77000	4.5300	4.6900	+7.323%	114,754	-60.981%
2025-12-19	4.2800	4.46000	4.1800	4.3700	+5.048%	406,309	-58.124%
2025-12-18	4.0000	4.27000	4.0000	4.1600	+4.786%	56,918	-56.010%
2025-12-17	3.9300	4.09000	3.9100	3.9700	-2.217%	78,088	-53.904%
2025-12-16	4.2500	4.26000	3.9100	4.0600	-15.240%	148,069	-54.926%
2025-12-15	4.6100	4.90000	4.5500	4.7900	+2.350%	68,133	-61.795%
2025-12-12	5.0500	5.05000	4.5900	4.6800	-10.345%	168,439	-60.897%
2025-12-11	5.1500	5.45000	5.1500	5.2200	+1.754%	219,268	-64.943%
2025-12-10	4.7200	5.13000	4.7200	5.1300	+11.765%	223,162	-64.327%
2025-12-09	4.6100	4.65500	4.4700	4.5900	-0.649%	87,844	-60.131%
2025-12-08	4.7400	4.89900	4.5700	4.6200	-2.532%	61,651	-60.390%
2025-12-05	4.7700	4.87990	4.6100	4.7400	-1.863%	63,178	-61.392%
2025-12-04	4.5400	4.91770	4.5400	4.8300	+3.648%	76,630	-62.112%
2025-12-03	4.7300	4.75000	4.5200	4.6600	-1.062%	52,670	-60.730%
2025-12-02	4.7400	4.77000	4.6098	4.7100	+0.857%	96,708	-61.146%
2025-12-01	4.9000	4.90000	4.5186	4.6700	-7.890%	135,019	-60.814%
2025-11-28	5.0300	5.11000	4.9500	5.0700	+0.595%	47,045	-63.905%
2025-11-26	5.0400	5.14990	4.9000	5.0400	-3.817%	122,182	-63.690%
2025-11-25	5.1700	5.30000	5.0000	5.2400	-2.056%	135,775	-65.076%
2025-11-24	5.0800	5.35000	5.0300	5.3500	+14.072%	312,658	-65.794%
2025-11-21	4.8000	4.86000	4.5450	4.6900	-1.883%	117,408	-60.981%
2025-11-20	4.8600	4.96000	4.5000	4.7800	+8.636%	377,110	-61.715%
2025-11-19	4.6000	4.61910	4.3100	4.4000	+7.056%	131,677	-58.409%
2025-11-18	4.1100	4.16000	3.9000	4.1100	-0.725%	110,596	-55.474%
2025-11-17	4.1800	4.27900	4.0300	4.1400	+6.154%	186,809	-55.797%
2025-11-14	3.6500	3.95000	3.6200	3.9000	+9.244%	218,658	-53.077%
2025-11-13	3.7700	3.79000	3.4901	3.5700	-2.192%	121,553	-48.739%
2025-11-12	3.7900	3.86000	3.5601	3.6500	-1.882%	80,008	-49.863%
2025-11-11	3.6000	3.78000	3.6000	3.7200	+4.789%	105,305	-50.806%
2025-11-10	3.5900	3.71000	3.4800	3.5500	+11.285%	192,994	-48.451%
2025-11-07	3.1700	3.30000	3.1600	3.1900	+1.917%	80,630	-42.633%
2025-11-06	3.2600	3.27520	3.1200	3.1300	-3.988%	25,366	-41.534%
2025-11-05	3.2700	3.35000	3.2500	3.2600	-0.610%	10,315	-43.865%
2025-11-04	3.4100	3.41000	3.2100	3.2800	+0.306%	52,962	-44.207%
2025-11-03	3.3000	3.44250	3.1656	3.2700	-5.217%	80,189	-44.037%
2025-10-31	3.4601	3.62860	3.3600	3.4500	-0.862%	14,429	-46.957%
2025-10-30	3.5500	3.64000	3.4500	3.4800	-4.132%	30,047	-47.414%
2025-10-29	3.6300	3.79000	3.5750	3.6300	+1.397%	73,482	-49.587%
2025-10-28	3.6600	3.70500	3.5001	3.5800	-1.377%	30,569	-48.883%
2025-10-27	3.5200	3.69000	3.4300	3.6300	+4.310%	43,304	-49.587%
2025-10-24	3.4700	3.61000	3.4700	3.4800	+0.288%	44,064	-47.414%
2025-10-23	3.5600	3.60000	3.3900	3.4700	-3.343%	32,638	-47.262%
2025-10-22	3.6800	3.70000	3.5100	3.5900	-2.446%	50,633	-49.025%
2025-10-21	3.6120	3.76000	3.5800	3.6800	-6.835%	106,193	-50.272%
2025-10-20	3.8800	4.02000	3.7004	3.9500	-0.754%	141,243	-53.671%
2025-10-17	4.4000	4.41000	3.9502	3.9800	-11.947%	219,046	-54.020%
2025-10-16	5.2000	5.47960	3.9000	4.5200	+9.976%	1,306,459	-59.513%
2025-10-15	4.1000	4.20000	4.0000	4.1100	-1.439%	74,174	-55.474%
2025-10-14	4.2600	4.37350	4.1500	4.1700	-5.656%	112,468	-56.115%
2025-10-13	4.3600	4.55000	4.2901	4.4200	+9.406%	169,271	-58.597%
2025-10-10	4.2000	4.40000	3.9195	4.0400	-3.118%	107,635	-54.703%
2025-10-09	4.1400	4.25100	3.8400	4.1700	-3.023%	199,678	-56.115%
2025-10-08	4.4500	4.58900	4.1100	4.3000	+12.565%	561,147	-57.442%
2025-10-07	3.7200	3.83000	3.5553	3.8200	+8.215%	193,378	-52.094%
2025-10-06	3.4200	3.54000	3.3600	3.5300	+0.857%	84,987	-48.159%
2025-10-03	3.6000	3.60000	3.4100	3.5000	+2.339%	65,081	-47.714%
2025-10-02	3.4900	3.54000	3.2818	3.4200	+3.951%	110,655	-46.491%
2025-10-01	3.0000	3.34000	2.9700	3.2900	+15.439%	203,946	-44.377%
2025-09-30	2.8000	2.85000	2.7100	2.8500	+0.352%	60,961	-35.789%
2025-09-29	2.5800	2.94000	2.4810	2.8400	-15.476%	410,958	-35.563%
2025-09-26	3.4300	3.56000	3.2700	3.3600	+1.205%	184,665	-45.536%
2025-09-25	3.4500	3.47000	3.2700	3.3200	-4.323%	94,078	-44.880%
2025-09-24	3.5400	3.54000	3.4051	3.4700	-0.573%	66,790	-47.262%
2025-09-23	3.6900	3.73000	3.3800	3.4900	-4.905%	120,571	-47.564%
2025-09-22	3.6100	3.75660	3.5800	3.6700	+6.686%	142,463	-50.136%
2025-09-19	3.5100	3.54890	3.3000	3.4400	+8.861%	322,139	-46.802%
2025-09-18	3.1900	3.25000	3.1400	3.1600	+2.597%	176,407	-42.089%
2025-09-17	3.1900	3.19000	2.9901	3.0800	-2.532%	62,888	-40.584%
2025-09-16	3.1800	3.19860	3.0500	3.1600	+5.686%	86,509	-42.089%
2025-09-15	3.0500	3.12990	2.9600	2.9900	+3.460%	95,666	-38.796%
2025-09-12	3.0400	3.13000	2.8800	2.8900	-3.020%	149,595	-36.678%
2025-09-11	3.2700	3.35000	2.9020	2.9800	-2.295%	206,151	-38.591%
2025-09-10	2.9000	3.18000	2.9000	3.0500	+7.018%	197,191	-40.000%
2025-09-09	2.8500	2.91000	2.8100	2.8500	+4.015%	44,839	-35.789%
2025-09-08	2.6600	2.82080	2.6600	2.7400	+2.239%	51,881	-33.212%
2025-09-05	2.6200	2.70000	2.5700	2.6800	+1.901%	54,996	-31.716%
2025-09-04	2.6300	2.64000	2.5300	2.6300	+1.544%	61,135	-30.418%
2025-09-03	2.5900	2.64000	2.5400	2.5900	0.000%	32,921	-29.344%
2025-09-02	2.5700	2.63000	2.5000	2.5900	+0.661%	59,692	-29.344%
2025-08-29	2.6300	2.68000	2.5700	2.5730	-1.038%	35,096	-28.877%
2025-08-28	2.5800	2.67210	2.5800	2.6000	-2.622%	40,211	-29.615%
2025-08-27	2.6500	2.74220	2.5900	2.6700	+3.089%	25,784	-31.461%
2025-08-26	2.6500	2.69000	2.5600	2.5900	-3.717%	40,079	-29.344%
2025-08-25	2.7700	2.78750	2.6800	2.6900	-5.614%	73,071	-31.970%
2025-08-22	2.7700	2.89000	2.7700	2.8500	+2.888%	17,913	-35.789%
2025-08-21	2.7300	2.79510	2.7100	2.7700	-1.773%	48,408	-33.935%
2025-08-20	2.9500	2.96500	2.7900	2.8200	-5.369%	83,034	-35.106%
2025-08-19	3.0000	3.08000	2.9300	2.9800	+2.759%	136,037	-38.591%
2025-08-18	2.8900	2.93500	2.7402	2.9000	+1.754%	135,071	-36.897%
2025-08-15	2.9200	2.95000	2.7823	2.8500	-0.350%	102,898	-35.789%
2025-08-14	2.8100	2.93000	2.6992	2.8600	+2.509%	104,784	-36.014%
2025-08-13	2.8700	2.90000	2.7100	2.7900	+4.887%	194,363	-34.409%
2025-08-12	2.6200	2.73000	2.5901	2.6600	+0.377%	40,009	-31.203%
2025-08-11	2.6300	2.68000	2.5600	2.6500	+1.923%	83,492	-30.943%
2025-08-08	2.7900	2.79000	2.4800	2.6000	-2.256%	151,039	-29.615%
2025-08-07	2.7600	2.81000	2.6000	2.6600	-1.845%	81,553	-31.203%
2025-08-06	2.6600	2.74000	2.5600	2.7100	+7.115%	173,221	-32.472%
2025-08-05	3.0800	3.08000	2.5100	2.5300	-16.225%	340,529	-27.668%
2025-08-04	3.2100	3.24000	2.9200	3.0200	+2.373%	368,889	-39.404%
2025-08-01	2.9500	3.07000	2.7500	2.9500	+17.530%	433,342	-37.966%
2025-07-31	2.6800	2.75000	2.4300	2.5100	-5.993%	143,611	-27.092%
2025-07-30	2.8200	2.88360	2.6200	2.6700	-4.813%	99,105	-31.461%
2025-07-29	3.0800	3.10000	2.6300	2.8050	-1.579%	474,537	-34.759%
2025-07-28	2.9000	3.05000	2.7610	2.8500	+13.095%	784,127	-35.789%
2025-07-25	2.2700	2.66000	2.2700	2.5200	+26.000%	954,828	-27.381%
2025-07-24	2.3200	2.40000	2.0000	2.0000	-14.163%	304,111	-8.500%
2025-07-23	2.1900	2.39040	2.1000	2.3300	+25.946%	729,729	-21.459%
2025-07-22	1.7900	1.87000	1.7900	1.8500	+1.093%	60,566	-1.081%
2025-07-21	1.7900	1.86980	1.7700	1.8300	+0.549%	80,176	0.000%
2025-07-18	1.9200	1.93180	1.8000	1.8200	-5.699%	133,063	+0.549%
2025-07-17	1.9100	1.94940	1.8500	1.9300	-3.015%	44,074	-5.181%
2025-07-16	1.9700	2.06000	1.8900	1.9900	-5.687%	131,472	-8.040%
2025-07-15	2.3000	2.35940	1.9600	2.1100	-1.860%	328,354	-13.270%
2025-07-14	1.6200	2.28000	1.6200	2.1500	+35.220%	1,281,897	-14.884%
2025-07-11	1.6400	1.65000	1.5900	1.5900	-3.636%	17,680	+15.094%
2025-07-10	1.6200	1.65000	1.5900	1.6500	+1.538%	33,641	+10.909%
2025-07-09	1.5701	1.64000	1.5701	1.6250	+0.932%	60,325	+12.615%
2025-07-08	1.6050	1.63000	1.5646	1.6100	+0.625%	53,770	+13.665%
2025-07-07	1.5700	1.65000	1.5577	1.6000	+1.266%	57,556	+14.375%
2025-07-03	1.6200	1.65000	1.5715	1.5800	-4.242%	37,406	+15.823%
2025-07-02	1.5791	1.65000	1.5450	1.6500	+6.452%	100,483	+10.909%
2025-07-01	1.5100	1.62000	1.5100	1.5500	+1.639%	33,446	+18.065%
2025-06-30	1.4500	1.60000	1.4200	1.5250	+5.172%	55,219	+20.000%
2025-06-27	1.4500	1.51000	1.4100	1.4500	-2.541%	50,843	+26.207%
2025-06-26	1.5000	1.51000	1.4500	1.4878	-0.813%	32,320	+23.000%
2025-06-25	1.4650	1.51000	1.4000	1.5000	+2.041%	42,348	+22.000%
2025-06-24	1.4100	1.48000	1.4100	1.4700	+2.083%	32,669	+24.490%
2025-06-23	1.4000	1.49000	1.3500	1.4400	-2.041%	65,346	+27.083%
2025-06-20	1.3600	1.47000	1.3600	1.4700	+5.000%	77,990	+24.490%
2025-06-18	1.4200	1.42000	1.3500	1.4000	+2.190%	36,066	+30.714%
2025-06-17	1.4008	1.41500	1.3500	1.3700	-1.083%	24,628	+33.577%
2025-06-16	1.3800	1.42000	1.3500	1.3850	+4.135%	49,830	+32.130%
2025-06-13	1.3900	1.43000	1.3271	1.3300	-2.692%	63,798	+37.594%
2025-06-12	1.4400	1.44000	1.3600	1.3668	-4.400%	52,599	+33.889%
2025-06-11	1.4100	1.45990	1.4000	1.4297	+1.397%	22,866	+27.999%
2025-06-10	1.4200	1.42420	1.4000	1.4100	-1.053%	65,944	+29.787%
2025-06-09	1.4100	1.46000	1.3900	1.4250	+1.064%	70,160	+28.421%
2025-06-06	1.4900	1.49000	1.3700	1.4100	-2.083%	70,273	+29.787%
2025-06-05	1.4500	1.47580	1.4199	1.4400	+0.699%	110,621	+27.083%
2025-06-04	1.4650	1.47070	1.4201	1.4300	-2.055%	47,744	+27.972%
2025-06-03	1.4500	1.51000	1.4500	1.4600	-2.013%	16,383	+25.342%
2025-06-02	1.5100	1.55000	1.4700	1.4900	+2.055%	41,664	+22.819%
2025-05-30	1.4400	1.47000	1.4100	1.4600	+1.389%	103,936	+25.342%
2025-05-29	1.4800	1.48000	1.4100	1.4400	+2.128%	69,673	+27.083%
2025-05-28	1.4500	1.48000	1.4100	1.4100	-3.425%	40,117	+29.787%
2025-05-27	1.4900	1.52000	1.4500	1.4600	-0.680%	64,287	+25.342%
2025-05-23	1.5100	1.60000	1.4700	1.4700	-3.309%	49,807	+24.490%
2025-05-22	1.5200	1.57000	1.4801	1.5203	+0.020%	21,953	+20.371%
2025-05-21	1.5200	1.57000	1.4800	1.5200	-1.299%	68,468	+20.395%
2025-05-20	1.5400	1.56000	1.4602	1.5400	-0.645%	29,680	+18.831%
2025-05-19	1.5700	1.58000	1.5300	1.5500	-1.899%	25,201	+18.065%
2025-05-16	1.4800	1.58000	1.4710	1.5800	+8.219%	49,716	+15.823%
2025-05-15	1.4800	1.49700	1.4200	1.4600	+5.797%	25,319	+25.342%
2025-05-14	1.5100	1.51000	1.3700	1.3800	-2.128%	27,978	+32.609%
2025-05-13	1.4200	1.45000	1.4100	1.4100	-6.623%	52,827	+29.787%
2025-05-12	1.5600	1.58000	1.4577	1.5100	-4.430%	24,659	+21.192%
2025-05-09	1.5300	1.60000	1.5299	1.5800	+3.268%	24,440	+15.823%
2025-05-08	1.5300	1.53000	1.4600	1.5300	+0.328%	24,898	+19.608%
2025-05-07	1.5699	1.58000	1.5250	1.5250	-3.481%	21,780	+20.000%
2025-05-06	1.6500	1.65000	1.5501	1.5800	-1.250%	142,121	+15.823%
2025-05-05	1.5900	1.60000	1.5400	1.6000	+0.566%	40,964	+14.375%
2025-05-02	1.5900	1.65000	1.5800	1.5910	-1.364%	67,528	+15.022%
2025-05-01	1.6500	1.65000	1.4908	1.6130	-1.945%	78,184	+13.453%
2025-04-30	1.5700	1.65000	1.5600	1.6450	+3.459%	44,713	+11.246%
2025-04-29	1.5200	1.60000	1.5200	1.5900	+3.247%	42,660	+15.094%
2025-04-28	1.5400	1.57000	1.5050	1.5400	+0.654%	61,845	+18.831%
2025-04-25	1.5100	1.56000	1.4800	1.5300	+1.325%	81,346	+19.608%
2025-04-24	1.4600	1.51000	1.4600	1.5100	+3.425%	32,612	+21.192%
2025-04-23	1.4513	1.48000	1.4250	1.4600	+1.389%	59,440	+25.342%
2025-04-22	1.3800	1.46000	1.3700	1.4400	+4.348%	44,580	+27.083%
2025-04-21	1.4300	1.44000	1.3600	1.3800	-4.828%	25,869	+32.609%
2025-04-17	1.4400	1.45990	1.4200	1.4500	+1.399%	36,075	+26.207%
2025-04-16	1.4700	1.48000	1.4000	1.4300	-2.055%	46,914	+27.972%
2025-04-15	1.5300	1.55000	1.4501	1.4600	-2.667%	98,287	+25.342%
2025-04-14	1.5100	1.56000	1.4500	1.5000	+4.167%	245,104	+22.000%
2025-04-11	1.4000	1.47000	1.3200	1.4400	+17.073%	379,558	+27.083%
2025-04-10	1.2300	1.26000	1.2000	1.2300	0.000%	60,061	+48.780%
2025-04-09	1.2989	1.29890	1.1700	1.2300	+0.985%	82,319	+48.780%
2025-04-08	1.3200	1.32000	1.1950	1.2180	+5.000%	111,333	+50.246%
2025-04-07	1.1000	1.19260	1.1000	1.1600	+0.870%	71,248	+57.759%
2025-04-04	1.1600	1.18500	1.1001	1.1500	-4.167%	126,733	+59.130%
2025-04-03	1.2700	1.27500	1.1950	1.2000	-4.762%	108,226	+52.500%
2025-04-02	1.2700	1.28920	1.2400	1.2600	-4.545%	50,420	+45.238%
2025-04-01	1.2500	1.33000	1.2300	1.3200	+6.452%	191,808	+38.636%
2025-03-31	1.2600	1.26000	1.1600	1.2400	-2.362%	152,948	+47.581%
2025-03-28	1.2700	1.29000	1.2500	1.2700	-2.308%	85,886	+44.094%
2025-03-27	1.3300	1.33000	1.2850	1.3000	0.000%	97,154	+40.769%
2025-03-26	1.3300	1.33020	1.2900	1.3000	-0.763%	87,630	+40.769%
2025-03-25	1.3100	1.35000	1.2804	1.3100	0.000%	123,786	+39.695%

document.getElementById("nvcNjz").onerror = function(){this.style.display='none';}; .dark-mode .hT9dks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hT9dks{ color: #333333; background-color: white; border: 2px solid #333333; }CLLSCellectis S.A.stock NASDAQ ADR

CLLS
Cellectis S.A.
stock NASDAQ ADR