Cellectis SA (CLLS) Historical Stock Data
4.74 ↓0.09 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLLS is down -0.41% a day on average. There have been 12 days where Cellectis SA closed green and 18 days where CLLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.77 | 4.74 | ↓$0.03 (-0.63%) | 4.61 | 4.88 | 63.18K |
| 2025-12-04 | 4.54 | 4.83 | ↑$0.29 (6.39%) | 4.54 | 4.92 | 76.63K |
| 2025-12-03 | 4.73 | 4.66 | ↓$0.07 (-1.48%) | 4.52 | 4.75 | 52.67K |
| 2025-12-02 | 4.74 | 4.71 | ↓$0.03 (-0.63%) | 4.61 | 4.77 | 96.71K |
| 2025-12-01 | 4.90 | 4.67 | ↓$0.23 (-4.69%) | 4.52 | 4.90 | 135.02K |
| 2025-11-28 | 5.03 | 5.07 | ↑$0.04 (0.80%) | 4.95 | 5.11 | 47.05K |
| 2025-11-26 | 5.04 | 5.04 | ↑$0.00 (0.00%) | 4.90 | 5.15 | 122.18K |
| 2025-11-25 | 5.17 | 5.24 | ↑$0.07 (1.35%) | 5.00 | 5.30 | 135.78K |
| 2025-11-24 | 5.08 | 5.35 | ↑$0.27 (5.31%) | 5.03 | 5.35 | 312.66K |
| 2025-11-21 | 4.80 | 4.69 | ↓$0.11 (-2.29%) | 4.55 | 4.86 | 117.41K |
| 2025-11-20 | 4.86 | 4.78 | ↓$0.08 (-1.65%) | 4.50 | 4.96 | 377.11K |
| 2025-11-19 | 4.60 | 4.40 | ↓$0.20 (-4.35%) | 4.31 | 4.62 | 131.68K |
| 2025-11-18 | 4.11 | 4.11 | ↑$0.00 (0.00%) | 3.90 | 4.16 | 110.60K |
| 2025-11-17 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.03 | 4.28 | 186.81K |
| 2025-11-14 | 3.65 | 3.90 | ↑$0.25 (6.85%) | 3.62 | 3.95 | 218.66K |
| 2025-11-13 | 3.77 | 3.57 | ↓$0.20 (-5.31%) | 3.49 | 3.79 | 121.55K |
| 2025-11-12 | 3.79 | 3.65 | ↓$0.14 (-3.69%) | 3.56 | 3.86 | 80.01K |
| 2025-11-11 | 3.60 | 3.72 | ↑$0.12 (3.33%) | 3.60 | 3.78 | 105.31K |
| 2025-11-10 | 3.59 | 3.55 | ↓$0.04 (-1.11%) | 3.48 | 3.71 | 192.99K |
| 2025-11-07 | 3.17 | 3.19 | ↑$0.02 (0.63%) | 3.16 | 3.30 | 78.11K |
| 2025-11-06 | 3.26 | 3.13 | ↓$0.13 (-3.99%) | 3.12 | 3.28 | 25.37K |
| 2025-11-05 | 3.27 | 3.26 | ↓$0.01 (-0.31%) | 3.25 | 3.35 | 10.32K |
| 2025-11-04 | 3.41 | 3.28 | ↓$0.13 (-3.81%) | 3.21 | 3.41 | 52.96K |
| 2025-11-03 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.17 | 3.44 | 80.19K |
| 2025-10-31 | 3.46 | 3.45 | ↓$0.01 (-0.29%) | 3.36 | 3.63 | 14.43K |
| 2025-10-30 | 3.55 | 3.48 | ↓$0.07 (-1.97%) | 3.45 | 3.64 | 30.05K |
| 2025-10-29 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.58 | 3.79 | 73.48K |
| 2025-10-28 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.50 | 3.71 | 30.52K |
| 2025-10-27 | 3.52 | 3.63 | ↑$0.11 (3.13%) | 3.43 | 3.69 | 43.30K |
| 2025-10-24 | 3.47 | 3.48 | ↑$0.01 (0.29%) | 3.47 | 3.61 | 44.06K |
Create an account or log in to view more rows.
$CLLS oversold
$CLLS it begins tomorrow
$CLLS I can wait.
$CLLS Bears get cremated today
$CLLS hot damn <3
$CLLS Shorts talk the talk but cant walk the walk
$CLLS whelp. you win this round. goodluck
$CLLS whats the news????
$CLLS hello
please hold.
$CLLS I love you!