Dark

CLLS
Cellectis S.A.
stock NASDAQ ADR

At Close

Jul 27, 2026 3:59:30 PM EDT

2.89USD+1.761%(+0.05)3,614

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:48:30 AM EDT

2.87USD+1.056%(+0.03)0

After-hours

Jul 27, 2026 4:05:30 PM EDT

2.90USD+0.346%(+0.01)115

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	2.9000	2.9100	2.8700	2.8900	+1.761%	3,614	0.000%
2026-07-24	2.9200	2.9800	2.8100	2.8400	+2.527%	23,674	+1.761%
2026-07-23	2.7500	2.8250	2.7000	2.7700	-1.071%	8,946	+4.332%
2026-07-22	2.8000	2.9700	2.8000	2.8000	+4.089%	20,698	+3.214%
2026-07-21	2.7300	2.8000	2.6500	2.6900	+3.462%	5,174	+7.435%
2026-07-20	2.5900	2.6600	2.5900	2.6000	-1.141%	5,044	+11.154%
2026-07-17	2.6300	2.7000	2.6200	2.6300	-1.498%	8,105	+9.886%
2026-07-16	2.8200	2.8200	2.6500	2.6700	-4.982%	48,084	+8.240%
2026-07-15	2.8700	2.8700	2.7900	2.8100	-2.261%	9,181	+2.847%
2026-07-14	2.9500	2.9700	2.8750	2.8750	-0.862%	15,285	+0.522%
2026-07-13	2.9900	2.9900	2.8700	2.9000	-3.010%	27,876	-0.345%
2026-07-10	3.1200	3.1200	2.9600	2.9900	-5.767%	6,130	-3.344%
2026-07-09	3.1100	3.1800	3.1100	3.1730	+2.686%	7,599	-8.919%
2026-07-08	3.1600	3.1999	3.0700	3.0900	-4.037%	7,963	-6.472%
2026-07-07	3.2400	3.3800	3.1354	3.2200	-2.128%	32,026	-10.248%
2026-07-06	3.3000	3.3000	3.2200	3.2900	-0.303%	11,478	-12.158%
2026-07-02	3.3100	3.3900	3.2145	3.3000	+12.245%	32,819	-12.424%
2026-07-01	2.9600	3.0100	2.9000	2.9400	-2.000%	24,058	-1.701%
2026-06-30	2.9150	3.1900	2.9150	3.0000	+2.041%	12,797	-3.667%
2026-06-29	2.7900	3.0000	2.7900	2.9400	+3.887%	21,957	-1.701%
2026-06-26	2.8400	2.9400	2.7901	2.8300	-2.076%	8,477	+2.120%
2026-06-25	2.8800	2.9600	2.7000	2.8900	+3.584%	83,307	0.000%
2026-06-24	2.8200	2.8700	2.7400	2.7900	-3.793%	32,014	+3.584%
2026-06-23	2.8000	2.9588	2.8000	2.9000	+2.837%	7,755	-0.345%
2026-06-22	2.8600	2.8600	2.7900	2.8200	-5.369%	21,480	+2.482%
2026-06-18	3.0700	3.1550	2.8800	2.9800	-3.247%	163,492	-3.020%
2026-06-17	3.1350	3.1450	3.0800	3.0800	+0.984%	4,376	-6.169%
2026-06-16	3.1500	3.2001	3.0500	3.0500	-1.929%	9,472	-5.246%
2026-06-15	3.1000	3.1600	3.1000	3.1100	+0.647%	9,984	-7.074%
2026-06-12	3.2400	3.2400	3.0500	3.0900	0.000%	36,726	-6.472%
2026-06-11	3.1700	3.2450	3.0900	3.0900	-2.830%	74,680	-6.472%
2026-06-10	3.2500	3.4100	3.1028	3.1800	+6.355%	109,277	-9.119%
2026-06-09	3.0400	3.0500	2.8900	2.9900	+2.048%	41,937	-3.344%
2026-06-08	3.0200	3.0400	2.9200	2.9300	-4.248%	53,347	-1.365%
2026-06-05	3.1900	3.1900	3.0301	3.0600	-2.857%	46,987	-5.556%
2026-06-04	3.0834	3.2025	3.0500	3.1500	+1.942%	101,950	-8.254%
2026-06-03	3.3100	3.3100	3.0500	3.0900	-8.580%	101,414	-6.472%
2026-06-02	3.4300	3.4900	3.3450	3.3800	-2.874%	46,857	-14.497%
2026-06-01	3.5500	3.6000	3.4400	3.4800	-1.136%	39,998	-16.954%
2026-05-29	3.6200	3.6300	3.5200	3.5200	-3.030%	53,527	-17.898%
2026-05-28	3.7300	3.7400	3.5100	3.6300	0.000%	86,615	-20.386%
2026-05-27	3.6900	3.6900	3.5900	3.6300	-1.090%	29,099	-20.386%
2026-05-26	3.6000	3.7581	3.5701	3.6700	+4.857%	22,501	-21.253%
2026-05-22	3.6100	3.6781	3.5000	3.5000	-0.568%	13,501	-17.429%
2026-05-21	3.6000	3.8000	3.4500	3.5200	-3.825%	34,449	-17.898%
2026-05-20	3.6100	3.7669	3.6100	3.6600	+0.826%	40,348	-21.038%
2026-05-19	3.7629	3.7899	3.6300	3.6300	-5.714%	52,257	-20.386%
2026-05-18	3.9100	3.9800	3.8100	3.8500	-1.786%	13,554	-24.935%
2026-05-15	4.1100	4.1546	3.9200	3.9200	-3.686%	37,525	-26.276%
2026-05-14	4.1200	4.1900	3.9300	4.0700	+2.261%	23,583	-28.993%
2026-05-13	3.9600	4.0700	3.9208	3.9800	+0.505%	29,330	-27.387%
2026-05-12	3.8900	4.1400	3.7000	3.9600	-0.503%	24,087	-27.020%
2026-05-11	3.9400	4.1100	3.8500	3.9800	+3.377%	29,239	-27.387%
2026-05-08	3.7900	4.1000	3.7800	3.8500	-0.259%	35,983	-24.935%
2026-05-07	3.9000	4.0000	3.7400	3.8600	-2.278%	12,659	-25.130%
2026-05-06	3.9400	3.9900	3.8101	3.9500	+5.053%	17,630	-26.835%
2026-05-05	3.7100	3.8000	3.7000	3.7600	+1.622%	11,372	-23.138%
2026-05-04	3.7100	3.9100	3.6600	3.7000	-6.329%	16,421	-21.892%
2026-05-01	4.0400	4.0426	3.9101	3.9500	+1.282%	10,564	-26.835%
2026-04-30	3.7400	3.9400	3.7400	3.9000	+4.558%	12,981	-25.897%
2026-04-29	3.8600	3.8967	3.7300	3.7300	-6.750%	22,405	-22.520%
2026-04-28	3.9900	4.0300	3.9600	4.0000	-0.249%	8,323	-27.750%
2026-04-27	3.8700	4.1200	3.8200	4.0100	+3.085%	19,433	-27.930%
2026-04-24	3.8900	3.9788	3.8200	3.8900	-0.512%	12,147	-25.707%
2026-04-23	3.9000	3.9500	3.8900	3.9100	-1.759%	10,031	-26.087%
2026-04-22	4.0000	4.0000	3.9000	3.9800	-0.500%	25,982	-27.387%
2026-04-21	4.1700	4.1800	4.0000	4.0000	-2.439%	45,331	-27.750%
2026-04-20	4.1100	4.2169	4.0300	4.1000	-7.240%	25,739	-29.512%
2026-04-17	4.4000	4.5001	4.3600	4.4200	+3.513%	73,352	-34.615%
2026-04-16	4.2900	4.3500	4.1433	4.2700	+4.401%	14,406	-32.319%
2026-04-15	4.1900	4.1900	4.0000	4.0900	-1.683%	18,377	-29.340%
2026-04-14	4.2300	4.3102	3.9200	4.1600	-2.804%	29,985	-30.529%
2026-04-13	4.3200	4.5499	4.0318	4.2800	+19.220%	320,692	-32.477%
2026-04-10	3.7000	3.7500	3.5900	3.5900	+2.571%	10,568	-19.499%
2026-04-09	3.4600	3.5885	3.4500	3.5000	-1.408%	7,291	-17.429%
2026-04-08	3.5300	3.6000	3.5300	3.5500	+5.655%	9,861	-18.592%
2026-04-07	3.4800	3.4900	3.3000	3.3600	-2.326%	15,153	-13.988%
2026-04-06	3.4900	3.6500	3.3700	3.4400	+0.880%	32,891	-15.988%
2026-04-02	3.4900	3.5000	3.4100	3.4100	+0.888%	28,663	-15.249%
2026-04-01	3.4000	3.4899	3.2700	3.3800	+6.625%	62,132	-14.497%
2026-03-31	3.2350	3.2600	2.9900	3.1700	+2.258%	43,883	-8.833%
2026-03-30	3.1100	3.1800	3.0020	3.1000	+0.649%	17,200	-6.774%
2026-03-27	3.1400	3.2499	3.0600	3.0800	-3.448%	20,533	-6.169%
2026-03-26	3.2500	3.3300	3.1900	3.1900	-5.341%	15,086	-9.404%
2026-03-25	3.4199	3.4200	3.2400	3.3700	+4.334%	44,554	-14.243%
2026-03-24	3.3200	3.3600	3.1900	3.2300	-5.556%	41,855	-10.526%
2026-03-23	3.3700	3.4761	3.3101	3.4200	+2.395%	32,727	-15.497%
2026-03-20	3.3700	3.4200	3.2100	3.3400	-4.023%	103,094	-13.473%
2026-03-19	3.4900	3.4900	3.3500	3.4800	+0.288%	48,346	-16.954%
2026-03-18	3.6600	3.6600	3.3600	3.4700	+0.580%	26,974	-16.715%
2026-03-17	3.6400	3.7250	3.4500	3.4500	-1.429%	51,440	-16.232%
2026-03-16	3.5900	3.6400	3.4300	3.5000	+2.339%	22,133	-17.429%
2026-03-13	3.5400	3.6250	3.4200	3.4200	+2.703%	33,719	-15.497%
2026-03-12	3.7200	3.7200	3.3300	3.3300	-12.368%	170,939	-13.213%
2026-03-11	3.8100	3.8300	3.7300	3.8000	-0.524%	30,472	-23.947%
2026-03-10	3.8400	3.9500	3.7200	3.8200	+6.111%	41,528	-24.346%
2026-03-09	3.5900	3.7800	3.5200	3.6000	+1.124%	166,027	-19.722%
2026-03-06	3.5900	3.6400	3.5200	3.5600	-2.732%	42,636	-18.820%
2026-03-05	3.9100	3.9110	3.5800	3.6600	-2.400%	72,404	-21.038%
2026-03-04	3.7400	3.8700	3.7100	3.7500	+2.459%	23,811	-22.933%
2026-03-03	3.6800	3.7076	3.6100	3.6600	-3.684%	47,250	-21.038%
2026-03-02	3.8800	3.9500	3.8000	3.8000	-2.062%	79,667	-23.947%
2026-02-27	3.9700	4.0300	3.8650	3.8800	-3.483%	23,549	-25.515%
2026-02-26	4.1100	4.1100	3.9000	4.0200	-3.828%	41,044	-28.109%
2026-02-25	4.1400	4.2900	4.1400	4.1800	+5.025%	34,400	-30.861%
2026-02-24	3.9600	4.0550	3.9100	3.9800	+0.505%	41,682	-27.387%
2026-02-23	3.9600	4.0400	3.9200	3.9600	+1.538%	40,051	-27.020%
2026-02-20	3.9600	4.0400	3.8701	3.9000	-2.256%	10,398	-25.897%
2026-02-19	4.0239	4.0239	3.9000	3.9900	-1.724%	6,141	-27.569%
2026-02-18	3.8800	4.0600	3.8800	4.0600	+4.639%	12,648	-28.818%
2026-02-17	3.7300	3.9300	3.7300	3.8800	+4.021%	20,495	-25.515%
2026-02-13	3.7100	3.9000	3.6900	3.7300	+6.877%	36,179	-22.520%
2026-02-12	3.7000	3.7500	3.4400	3.4900	-4.384%	44,527	-17.192%
2026-02-11	3.8000	3.8000	3.6100	3.6500	-6.170%	15,510	-20.822%
2026-02-10	3.8400	3.9800	3.7100	3.8900	+4.570%	50,780	-25.707%
2026-02-09	3.7800	3.8100	3.6900	3.7200	+4.202%	34,505	-22.312%
2026-02-06	3.6600	3.6600	3.4900	3.5700	+2.000%	18,796	-19.048%
2026-02-05	3.6800	3.6850	3.4350	3.5000	-1.130%	87,265	-17.429%
2026-02-04	3.6400	3.7600	3.4901	3.5400	+0.283%	78,965	-18.362%
2026-02-03	3.8200	3.8300	3.5300	3.5300	-7.592%	76,101	-18.130%
2026-02-02	3.7600	3.9500	3.7600	3.8200	+0.792%	12,764	-24.346%
2026-01-30	3.9000	3.9100	3.7800	3.7900	-5.013%	26,605	-23.747%
2026-01-29	3.9900	4.0100	3.8100	3.9900	-1.724%	35,322	-27.569%
2026-01-28	4.1700	4.1700	4.0000	4.0600	-4.019%	32,954	-28.818%
2026-01-27	4.1200	4.2750	4.1200	4.2300	+3.676%	21,559	-31.678%
2026-01-26	4.3300	4.3300	4.0400	4.0800	-7.692%	66,223	-29.167%
2026-01-23	4.2900	4.4950	4.2900	4.4200	+1.144%	11,950	-34.615%
2026-01-22	4.1300	4.3900	4.1300	4.3700	+6.326%	44,116	-33.867%
2026-01-21	4.1300	4.1528	4.0200	4.1100	-0.964%	36,640	-29.684%
2026-01-20	4.0300	4.1688	4.0300	4.1500	+1.966%	15,984	-30.361%
2026-01-16	4.1000	4.1400	3.9300	4.0700	-0.367%	72,883	-28.993%
2026-01-15	4.3000	4.3200	4.0200	4.0850	-4.333%	71,240	-29.253%
2026-01-14	4.2200	4.2700	3.9900	4.2700	+0.471%	68,995	-32.319%
2026-01-13	4.2123	4.2893	4.1301	4.2500	-0.235%	25,057	-32.000%
2026-01-12	4.3900	4.3900	4.1594	4.2600	-3.401%	24,861	-32.160%
2026-01-09	4.5100	4.5599	4.3601	4.4100	-1.563%	31,710	-34.467%
2026-01-08	4.5800	4.6300	4.4300	4.4800	-1.538%	63,312	-35.491%
2026-01-07	4.4000	4.6828	4.4000	4.5500	+3.409%	31,156	-36.484%
2026-01-06	4.4700	4.5450	4.3700	4.4000	-3.084%	62,473	-34.318%
2026-01-05	4.7400	4.8638	4.4900	4.5400	-5.417%	58,341	-36.344%
2026-01-02	4.8400	4.9701	4.7300	4.8000	-0.826%	100,185	-39.792%
2025-12-31	4.7300	4.8800	4.6200	4.8400	+1.255%	73,572	-40.289%
2025-12-30	4.9400	4.9994	4.7000	4.7800	-3.629%	108,859	-39.540%
2025-12-29	5.0400	5.1000	4.8150	4.9600	+4.421%	105,073	-41.734%
2025-12-26	4.8100	4.8709	4.6700	4.7500	-1.860%	39,146	-39.158%
2025-12-24	4.8500	5.0300	4.8400	4.8400	+0.207%	51,164	-40.289%
2025-12-23	4.7200	4.9300	4.7200	4.8300	+2.985%	57,742	-40.166%
2025-12-22	4.5300	4.7700	4.5300	4.6900	+7.323%	114,754	-38.380%
2025-12-19	4.2800	4.4600	4.1800	4.3700	+5.048%	406,309	-33.867%
2025-12-18	4.0000	4.2700	4.0000	4.1600	+4.786%	56,918	-30.529%
2025-12-17	3.9300	4.0900	3.9100	3.9700	-2.217%	78,088	-27.204%
2025-12-16	4.2500	4.2600	3.9100	4.0600	-15.240%	148,069	-28.818%
2025-12-15	4.6100	4.9000	4.5500	4.7900	+2.350%	68,133	-39.666%
2025-12-12	5.0500	5.0500	4.5900	4.6800	-10.345%	168,439	-38.248%
2025-12-11	5.1500	5.4500	5.1500	5.2200	+1.754%	219,268	-44.636%
2025-12-10	4.7200	5.1300	4.7200	5.1300	+11.765%	223,162	-43.665%
2025-12-09	4.6100	4.6550	4.4700	4.5900	-0.649%	87,844	-37.037%
2025-12-08	4.7400	4.8990	4.5700	4.6200	-2.532%	61,651	-37.446%
2025-12-05	4.7700	4.8799	4.6100	4.7400	-1.863%	63,178	-39.030%
2025-12-04	4.5400	4.9177	4.5400	4.8300	+3.648%	76,630	-40.166%
2025-12-03	4.7300	4.7500	4.5200	4.6600	-1.062%	52,670	-37.983%
2025-12-02	4.7400	4.7700	4.6098	4.7100	+0.857%	96,708	-38.641%
2025-12-01	4.9000	4.9000	4.5186	4.6700	-7.890%	135,019	-38.116%
2025-11-28	5.0300	5.1100	4.9500	5.0700	+0.595%	47,045	-42.998%
2025-11-26	5.0400	5.1499	4.9000	5.0400	-3.817%	122,182	-42.659%
2025-11-25	5.1700	5.3000	5.0000	5.2400	-2.056%	135,775	-44.847%
2025-11-24	5.0800	5.3500	5.0300	5.3500	+14.072%	312,658	-45.981%
2025-11-21	4.8000	4.8600	4.5450	4.6900	-1.883%	117,408	-38.380%
2025-11-20	4.8600	4.9600	4.5000	4.7800	+8.636%	377,110	-39.540%
2025-11-19	4.6000	4.6191	4.3100	4.4000	+7.056%	131,677	-34.318%
2025-11-18	4.1100	4.1600	3.9000	4.1100	-0.725%	110,596	-29.684%
2025-11-17	4.1800	4.2790	4.0300	4.1400	+6.154%	186,809	-30.193%
2025-11-14	3.6500	3.9500	3.6200	3.9000	+9.244%	218,658	-25.897%
2025-11-13	3.7700	3.7900	3.4901	3.5700	-2.192%	121,553	-19.048%
2025-11-12	3.7900	3.8600	3.5601	3.6500	-1.882%	80,008	-20.822%
2025-11-11	3.6000	3.7800	3.6000	3.7200	+4.789%	105,305	-22.312%
2025-11-10	3.5900	3.7100	3.4800	3.5500	+11.285%	192,994	-18.592%
2025-11-07	3.1700	3.3000	3.1600	3.1900	+1.917%	80,630	-9.404%
2025-11-06	3.2600	3.2752	3.1200	3.1300	-3.988%	25,366	-7.668%
2025-11-05	3.2700	3.3500	3.2500	3.2600	-0.610%	10,315	-11.350%
2025-11-04	3.4100	3.4100	3.2100	3.2800	+0.306%	52,962	-11.890%
2025-11-03	3.3000	3.4425	3.1656	3.2700	-5.217%	80,189	-11.621%
2025-10-31	3.4601	3.6286	3.3600	3.4500	-0.862%	14,429	-16.232%
2025-10-30	3.5500	3.6400	3.4500	3.4800	-4.132%	30,047	-16.954%
2025-10-29	3.6300	3.7900	3.5750	3.6300	+1.397%	73,482	-20.386%
2025-10-28	3.6600	3.7050	3.5001	3.5800	-1.377%	30,569	-19.274%
2025-10-27	3.5200	3.6900	3.4300	3.6300	+4.310%	43,304	-20.386%
2025-10-24	3.4700	3.6100	3.4700	3.4800	+0.288%	44,064	-16.954%
2025-10-23	3.5600	3.6000	3.3900	3.4700	-3.343%	32,638	-16.715%
2025-10-22	3.6800	3.7000	3.5100	3.5900	-2.446%	50,633	-19.499%
2025-10-21	3.6120	3.7600	3.5800	3.6800	-6.835%	106,193	-21.467%
2025-10-20	3.8800	4.0200	3.7004	3.9500	-0.754%	141,243	-26.835%
2025-10-17	4.4000	4.4100	3.9502	3.9800	-11.947%	219,046	-27.387%
2025-10-16	5.2000	5.4796	3.9000	4.5200	+9.976%	1,306,459	-36.062%
2025-10-15	4.1000	4.2000	4.0000	4.1100	-1.439%	74,174	-29.684%
2025-10-14	4.2600	4.3735	4.1500	4.1700	-5.656%	112,468	-30.695%
2025-10-13	4.3600	4.5500	4.2901	4.4200	+9.406%	169,271	-34.615%
2025-10-10	4.2000	4.4000	3.9195	4.0400	-3.118%	107,635	-28.465%
2025-10-09	4.1400	4.2510	3.8400	4.1700	-3.023%	199,678	-30.695%
2025-10-08	4.4500	4.5890	4.1100	4.3000	+12.565%	561,147	-32.791%
2025-10-07	3.7200	3.8300	3.5553	3.8200	+8.215%	193,378	-24.346%
2025-10-06	3.4200	3.5400	3.3600	3.5300	+0.857%	84,987	-18.130%
2025-10-03	3.6000	3.6000	3.4100	3.5000	+2.339%	65,081	-17.429%
2025-10-02	3.4900	3.5400	3.2818	3.4200	+3.951%	110,655	-15.497%
2025-10-01	3.0000	3.3400	2.9700	3.2900	+15.439%	203,946	-12.158%
2025-09-30	2.8000	2.8500	2.7100	2.8500	+0.352%	60,961	+1.404%
2025-09-29	2.5800	2.9400	2.4810	2.8400	-15.476%	410,958	+1.761%
2025-09-26	3.4300	3.5600	3.2700	3.3600	+1.205%	184,665	-13.988%
2025-09-25	3.4500	3.4700	3.2700	3.3200	-4.323%	94,078	-12.952%
2025-09-24	3.5400	3.5400	3.4051	3.4700	-0.573%	66,790	-16.715%
2025-09-23	3.6900	3.7300	3.3800	3.4900	-4.905%	120,571	-17.192%
2025-09-22	3.6100	3.7566	3.5800	3.6700	+6.686%	142,463	-21.253%
2025-09-19	3.5100	3.5489	3.3000	3.4400	+8.861%	322,139	-15.988%
2025-09-18	3.1900	3.2500	3.1400	3.1600	+2.597%	176,407	-8.544%
2025-09-17	3.1900	3.1900	2.9901	3.0800	-2.532%	62,888	-6.169%
2025-09-16	3.1800	3.1986	3.0500	3.1600	+5.686%	86,509	-8.544%
2025-09-15	3.0500	3.1299	2.9600	2.9900	+3.460%	95,666	-3.344%
2025-09-12	3.0400	3.1300	2.8800	2.8900	-3.020%	149,595	0.000%
2025-09-11	3.2700	3.3500	2.9020	2.9800	-2.295%	206,151	-3.020%
2025-09-10	2.9000	3.1800	2.9000	3.0500	+7.018%	197,191	-5.246%
2025-09-09	2.8500	2.9100	2.8100	2.8500	+4.015%	44,839	+1.404%
2025-09-08	2.6600	2.8208	2.6600	2.7400	+2.239%	51,881	+5.474%
2025-09-05	2.6200	2.7000	2.5700	2.6800	+1.901%	54,996	+7.836%
2025-09-04	2.6300	2.6400	2.5300	2.6300	+1.544%	61,135	+9.886%
2025-09-03	2.5900	2.6400	2.5400	2.5900	0.000%	32,921	+11.583%
2025-09-02	2.5700	2.6300	2.5000	2.5900	+0.661%	59,692	+11.583%
2025-08-29	2.6300	2.6800	2.5700	2.5730	-1.038%	35,096	+12.320%
2025-08-28	2.5800	2.6721	2.5800	2.6000	-2.622%	40,211	+11.154%
2025-08-27	2.6500	2.7422	2.5900	2.6700	+3.089%	25,784	+8.240%
2025-08-26	2.6500	2.6900	2.5600	2.5900	-3.717%	40,079	+11.583%
2025-08-25	2.7700	2.7875	2.6800	2.6900	-5.614%	73,071	+7.435%
2025-08-22	2.7700	2.8900	2.7700	2.8500	+2.888%	17,913	+1.404%
2025-08-21	2.7300	2.7951	2.7100	2.7700	-1.773%	48,408	+4.332%
2025-08-20	2.9500	2.9650	2.7900	2.8200	-5.369%	83,034	+2.482%
2025-08-19	3.0000	3.0800	2.9300	2.9800	+2.759%	136,037	-3.020%
2025-08-18	2.8900	2.9350	2.7402	2.9000	+1.754%	135,071	-0.345%
2025-08-15	2.9200	2.9500	2.7823	2.8500	-0.350%	102,898	+1.404%
2025-08-14	2.8100	2.9300	2.6992	2.8600	+2.509%	104,784	+1.049%
2025-08-13	2.8700	2.9000	2.7100	2.7900	+4.887%	194,363	+3.584%
2025-08-12	2.6200	2.7300	2.5901	2.6600	+0.377%	40,009	+8.647%
2025-08-11	2.6300	2.6800	2.5600	2.6500	+1.923%	83,492	+9.057%
2025-08-08	2.7900	2.7900	2.4800	2.6000	-2.256%	151,039	+11.154%
2025-08-07	2.7600	2.8100	2.6000	2.6600	-1.845%	81,553	+8.647%
2025-08-06	2.6600	2.7400	2.5600	2.7100	+7.115%	173,221	+6.642%
2025-08-05	3.0800	3.0800	2.5100	2.5300	-16.225%	340,529	+14.229%
2025-08-04	3.2100	3.2400	2.9200	3.0200	+2.373%	368,889	-4.305%
2025-08-01	2.9500	3.0700	2.7500	2.9500	+17.530%	433,342	-2.034%
2025-07-31	2.6800	2.7500	2.4300	2.5100	-5.993%	143,611	+15.139%
2025-07-30	2.8200	2.8836	2.6200	2.6700	-4.813%	99,105	+8.240%
2025-07-29	3.0800	3.1000	2.6300	2.8050	-1.579%	474,537	+3.030%
2025-07-28	2.9000	3.0500	2.7610	2.8500	+13.095%	784,127	+1.404%
2025-07-25	2.2700	2.6600	2.2700	2.5200	+26.000%	954,828	+14.683%
2025-07-24	2.3200	2.4000	2.0000	2.0000	-14.163%	304,111	+44.500%
2025-07-23	2.1900	2.3904	2.1000	2.3300	+25.946%	729,729	+24.034%
2025-07-22	1.7900	1.8700	1.7900	1.8500	+1.093%	60,566	+56.216%
2025-07-21	1.7900	1.8698	1.7700	1.8300	+0.549%	80,176	+57.923%
2025-07-18	1.9200	1.9318	1.8000	1.8200	-5.699%	133,063	+58.791%
2025-07-17	1.9100	1.9494	1.8500	1.9300	-3.015%	44,074	+49.741%
2025-07-16	1.9700	2.0600	1.8900	1.9900	-5.687%	131,472	+45.226%
2025-07-15	2.3000	2.3594	1.9600	2.1100	-1.860%	328,354	+36.967%
2025-07-14	1.6200	2.2800	1.6200	2.1500	+35.220%	1,281,897	+34.419%
2025-07-11	1.6400	1.6500	1.5900	1.5900	-3.636%	17,680	+81.761%
2025-07-10	1.6200	1.6500	1.5900	1.6500	+1.538%	33,641	+75.152%
2025-07-09	1.5701	1.6400	1.5701	1.6250	+0.932%	60,325	+77.846%
2025-07-08	1.6050	1.6300	1.5646	1.6100	+0.625%	53,770	+79.503%
2025-07-07	1.5700	1.6500	1.5577	1.6000	+1.266%	57,556	+80.625%
2025-07-03	1.6200	1.6500	1.5715	1.5800	-4.242%	37,406	+82.911%
2025-07-02	1.5791	1.6500	1.5450	1.6500	+6.452%	100,483	+75.152%
2025-07-01	1.5100	1.6200	1.5100	1.5500	+1.639%	33,446	+86.452%
2025-06-30	1.4500	1.6000	1.4200	1.5250	+5.172%	55,219	+89.508%
2025-06-27	1.4500	1.5100	1.4100	1.4500	-2.541%	50,843	+99.310%
2025-06-26	1.5000	1.5100	1.4500	1.4878	-0.813%	32,320	+94.247%
2025-06-25	1.4650	1.5100	1.4000	1.5000	+2.041%	42,348	+92.667%
2025-06-24	1.4100	1.4800	1.4100	1.4700	+2.083%	32,669	+96.599%
2025-06-23	1.4000	1.4900	1.3500	1.4400	-2.041%	65,346	+100.694%
2025-06-20	1.3600	1.4700	1.3600	1.4700	+5.000%	77,990	+96.599%
2025-06-18	1.4200	1.4200	1.3500	1.4000	+2.190%	36,066	+106.429%
2025-06-17	1.4008	1.4150	1.3500	1.3700	-1.083%	24,628	+110.949%
2025-06-16	1.3800	1.4200	1.3500	1.3850	+4.135%	49,830	+108.664%
2025-06-13	1.3900	1.4300	1.3271	1.3300	-2.692%	63,798	+117.293%
2025-06-12	1.4400	1.4400	1.3600	1.3668	-4.400%	52,599	+111.443%
2025-06-11	1.4100	1.4599	1.4000	1.4297	+1.397%	22,866	+102.140%
2025-06-10	1.4200	1.4242	1.4000	1.4100	-1.053%	65,944	+104.965%
2025-06-09	1.4100	1.4600	1.3900	1.4250	+1.064%	70,160	+102.807%
2025-06-06	1.4900	1.4900	1.3700	1.4100	-2.083%	70,273	+104.965%
2025-06-05	1.4500	1.4758	1.4199	1.4400	+0.699%	110,621	+100.694%
2025-06-04	1.4650	1.4707	1.4201	1.4300	-2.055%	47,744	+102.098%
2025-06-03	1.4500	1.5100	1.4500	1.4600	-2.013%	16,383	+97.945%
2025-06-02	1.5100	1.5500	1.4700	1.4900	+2.055%	41,664	+93.960%
2025-05-30	1.4400	1.4700	1.4100	1.4600	+1.389%	103,936	+97.945%
2025-05-29	1.4800	1.4800	1.4100	1.4400	+2.128%	69,673	+100.694%
2025-05-28	1.4500	1.4800	1.4100	1.4100	-3.425%	40,117	+104.965%
2025-05-27	1.4900	1.5200	1.4500	1.4600	-0.680%	64,287	+97.945%
2025-05-23	1.5100	1.6000	1.4700	1.4700	-3.309%	49,807	+96.599%
2025-05-22	1.5200	1.5700	1.4801	1.5203	+0.020%	21,953	+90.094%
2025-05-21	1.5200	1.5700	1.4800	1.5200	-1.299%	68,468	+90.132%
2025-05-20	1.5400	1.5600	1.4602	1.5400	-0.645%	29,680	+87.662%
2025-05-19	1.5700	1.5800	1.5300	1.5500	-1.899%	25,201	+86.452%
2025-05-16	1.4800	1.5800	1.4710	1.5800	+8.219%	49,716	+82.911%
2025-05-15	1.4800	1.4970	1.4200	1.4600	+5.797%	25,319	+97.945%
2025-05-14	1.5100	1.5100	1.3700	1.3800	-2.128%	27,978	+109.420%
2025-05-13	1.4200	1.4500	1.4100	1.4100	-6.623%	52,827	+104.965%
2025-05-12	1.5600	1.5800	1.4577	1.5100	-4.430%	24,659	+91.391%
2025-05-09	1.5300	1.6000	1.5299	1.5800	+3.268%	24,440	+82.911%
2025-05-08	1.5300	1.5300	1.4600	1.5300	+0.328%	24,898	+88.889%
2025-05-07	1.5699	1.5800	1.5250	1.5250	-3.481%	21,780	+89.508%
2025-05-06	1.6500	1.6500	1.5501	1.5800	-1.250%	142,121	+82.911%
2025-05-05	1.5900	1.6000	1.5400	1.6000	+0.566%	40,964	+80.625%
2025-05-02	1.5900	1.6500	1.5800	1.5910	-1.364%	67,528	+81.647%
2025-05-01	1.6500	1.6500	1.4908	1.6130	-1.945%	78,184	+79.169%
2025-04-30	1.5700	1.6500	1.5600	1.6450	+3.459%	44,713	+75.684%
2025-04-29	1.5200	1.6000	1.5200	1.5900	+3.247%	42,660	+81.761%
2025-04-28	1.5400	1.5700	1.5050	1.5400	+0.654%	61,845	+87.662%
2025-04-25	1.5100	1.5600	1.4800	1.5300	+1.325%	81,346	+88.889%
2025-04-24	1.4600	1.5100	1.4600	1.5100	+3.425%	32,612	+91.391%
2025-04-23	1.4513	1.4800	1.4250	1.4600	+1.389%	59,440	+97.945%
2025-04-22	1.3800	1.4600	1.3700	1.4400	+4.348%	44,580	+100.694%
2025-04-21	1.4300	1.4400	1.3600	1.3800	-4.828%	25,869	+109.420%
2025-04-17	1.4400	1.4599	1.4200	1.4500	+1.399%	36,075	+99.310%
2025-04-16	1.4700	1.4800	1.4000	1.4300	-2.055%	46,914	+102.098%
2025-04-15	1.5300	1.5500	1.4501	1.4600	-2.667%	98,287	+97.945%
2025-04-14	1.5100	1.5600	1.4500	1.5000	+4.167%	245,104	+92.667%
2025-04-11	1.4000	1.4700	1.3200	1.4400	+17.073%	379,558	+100.694%
2025-04-10	1.2300	1.2600	1.2000	1.2300	0.000%	60,061	+134.959%
2025-04-09	1.2989	1.2989	1.1700	1.2300	+0.985%	82,319	+134.959%
2025-04-08	1.3200	1.3200	1.1950	1.2180	+5.000%	111,333	+137.274%
2025-04-07	1.1000	1.1926	1.1000	1.1600	+0.870%	71,248	+149.138%
2025-04-04	1.1600	1.1850	1.1001	1.1500	-4.167%	126,733	+151.304%
2025-04-03	1.2700	1.2750	1.1950	1.2000	-4.762%	108,226	+140.833%
2025-04-02	1.2700	1.2892	1.2400	1.2600	-4.545%	50,420	+129.365%
2025-04-01	1.2500	1.3300	1.2300	1.3200	+6.452%	191,808	+118.939%
2025-03-31	1.2600	1.2600	1.1600	1.2400	-2.362%	152,948	+133.065%
2025-03-28	1.2700	1.2900	1.2500	1.2700	-2.308%	85,886	+127.559%
2025-03-27	1.3300	1.3300	1.2850	1.3000	0.000%	97,154	+122.308%
2025-03-26	1.3300	1.3302	1.2900	1.3000	-0.763%	87,630	+122.308%
2025-03-25	1.3100	1.3500	1.2804	1.3100	0.000%	123,786	+120.611%
2025-03-24	1.3000	1.3200	1.2900	1.3100	+0.769%	155,630	+120.611%
2025-03-21	1.2700	1.3000	1.2700	1.3000	+2.362%	99,277	+122.308%
2025-03-20	1.2500	1.3099	1.2500	1.2700	-3.053%	174,542	+127.559%
2025-03-19	1.2600	1.3100	1.2500	1.3100	+3.150%	222,869	+120.611%
2025-03-18	1.2700	1.2900	1.2400	1.2700	+3.673%	241,702	+127.559%
2025-03-17	1.2200	1.2304	1.1900	1.2250	-1.210%	549,392	+135.918%
2025-03-14	1.4000	1.4000	1.1400	1.2400	-3.876%	13,939,397	+133.065%
2025-03-13	1.3000	1.3300	1.2700	1.2900	-0.769%	141,479	+124.031%
2025-03-12	1.2800	1.3100	1.2200	1.3000	+4.000%	121,467	+122.308%
2025-03-11	1.2800	1.3200	1.2200	1.2500	+2.459%	137,701	+131.200%
2025-03-10	1.2600	1.2900	1.2000	1.2200	-2.789%	152,895	+136.885%
2025-03-07	1.2800	1.3097	1.2500	1.2550	+2.869%	48,755	+130.279%
2025-03-06	1.2531	1.2669	1.2150	1.2200	-4.688%	42,372	+136.885%
2025-03-05	1.3100	1.3100	1.2800	1.2800	+1.587%	95,268	+125.781%
2025-03-04	1.2900	1.3500	1.2500	1.2600	-2.326%	76,611	+129.365%
2025-03-03	1.3600	1.3714	1.2700	1.2900	0.000%	81,898	+124.031%
2025-02-28	1.3400	1.3400	1.2400	1.2900	-3.008%	149,071	+124.031%
2025-02-27	1.4000	1.4000	1.3200	1.3300	-5.000%	220,782	+117.293%
2025-02-26	1.4600	1.4750	1.3900	1.4000	+0.575%	59,824	+106.429%
2025-02-25	1.4600	1.5200	1.3300	1.3920	-7.076%	206,721	+107.615%
2025-02-24	1.5200	1.5500	1.4700	1.4980	-2.092%	140,728	+92.924%
2025-02-21	1.5600	1.6000	1.5150	1.5300	-0.649%	76,725	+88.889%
2025-02-20	1.5700	1.6200	1.5200	1.5400	0.000%	144,514	+87.662%
2025-02-19	1.5300	1.6100	1.5201	1.5400	-2.222%	150,223	+87.662%
2025-02-18	1.5300	1.6200	1.5100	1.5750	+1.613%	162,987	+83.492%
2025-02-14	1.6099	1.6099	1.5150	1.5500	+1.327%	77,558	+86.452%
2025-02-13	1.5000	1.5500	1.4600	1.5297	+3.708%	42,086	+88.926%
2025-02-12	1.5028	1.5400	1.4600	1.4750	-2.447%	69,518	+95.932%
2025-02-11	1.5400	1.5500	1.4950	1.5120	-2.452%	48,487	+91.138%
2025-02-10	1.5500	1.6100	1.5101	1.5500	+1.307%	73,584	+86.452%
2025-02-07	1.6000	1.6347	1.5300	1.5300	-3.774%	38,216	+88.889%
2025-02-06	1.6000	1.6900	1.5817	1.5900	-0.625%	113,277	+81.761%
2025-02-05	1.6600	1.7000	1.5600	1.6000	-1.840%	206,795	+80.625%
2025-02-04	1.5800	1.6500	1.5800	1.6300	+4.487%	46,933	+77.301%

document.getElementById("cDd1nl").onerror = function(){this.style.display='none';}; .dark-mode .tkQQrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkQQrQ{ color: #333333; background-color: white; border: 2px solid #333333; }CLLSCellectis S.A.stock NASDAQ ADR

CLLS
Cellectis S.A.
stock NASDAQ ADR