Cellectis SA (CLLS) Historical Stock Data
4.75 ↓0.09 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLLS is up 0.31% a day on average. There have been 15 days where Cellectis SA closed green and 15 days where CLLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4.81 | 4.75 | ↓$0.06 (-1.25%) | 4.67 | 4.87 | 39.15K |
| 2025-12-24 | 4.85 | 4.84 | ↓$0.01 (-0.21%) | 4.84 | 5.03 | 51.16K |
| 2025-12-23 | 4.72 | 4.83 | ↑$0.11 (2.33%) | 4.72 | 4.93 | 57.74K |
| 2025-12-22 | 4.53 | 4.69 | ↑$0.16 (3.53%) | 4.53 | 4.77 | 114.75K |
| 2025-12-19 | 4.28 | 4.37 | ↑$0.09 (2.10%) | 4.18 | 4.46 | 406.31K |
| 2025-12-18 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 4.00 | 4.27 | 56.92K |
| 2025-12-17 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.91 | 4.09 | 78.09K |
| 2025-12-16 | 4.25 | 4.06 | ↓$0.19 (-4.47%) | 3.91 | 4.26 | 148.07K |
| 2025-12-15 | 4.61 | 4.79 | ↑$0.18 (3.90%) | 4.55 | 4.90 | 68.13K |
| 2025-12-12 | 5.05 | 4.68 | ↓$0.37 (-7.33%) | 4.59 | 5.05 | 168.39K |
| 2025-12-11 | 5.15 | 5.22 | ↑$0.07 (1.36%) | 5.15 | 5.45 | 219.27K |
| 2025-12-10 | 4.72 | 5.13 | ↑$0.41 (8.69%) | 4.72 | 5.13 | 223.16K |
| 2025-12-09 | 4.61 | 4.59 | ↓$0.02 (-0.43%) | 4.47 | 4.66 | 87.84K |
| 2025-12-08 | 4.74 | 4.62 | ↓$0.12 (-2.53%) | 4.57 | 4.90 | 61.65K |
| 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 |
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!