Cellectis SA (CLLS) Historical Stock Data

1.97 ↑0.07 (3.68%)

As of Market Close on June 1st, 2023.

Historical Data

In the past 30 trading days, CLLS is down -0.21% a day on average. There have been 17 days where Cellectis SA closed green and 13 days where CLLS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-01	1.94	1.97	↑$0.03 (1.55%)	1.89	1.99	39.88K
2023-05-31	1.91	1.90	↓$0.01 (-0.52%)	1.85	1.91	58.22K
2023-05-30	1.80	1.90	↑$0.10 (5.56%)	1.80	1.90	63.44K
2023-05-26	1.81	1.83	↑$0.02 (1.10%)	1.80	1.88	17.07K
2023-05-25	1.81	1.78	↓$0.03 (-1.66%)	1.75	1.83	34.12K
2023-05-24	1.81	1.72	↓$0.09 (-4.97%)	1.71	1.81	47.64K
2023-05-23	1.79	1.79	↑$0.00 (0.00%)	1.78	1.83	24.09K
2023-05-22	1.74	1.80	↑$0.06 (3.45%)	1.71	1.80	31.81K
2023-05-19	1.75	1.74	↓$0.01 (-0.57%)	1.70	1.77	19.01K
2023-05-18	1.77	1.77	↑$0.00 (0.15%)	1.71	1.79	64.91K
2023-05-17	1.75	1.80	↑$0.05 (3.10%)	1.75	1.82	49.18K
2023-05-16	1.70	1.75	↑$0.05 (2.94%)	1.69	1.82	65.53K
2023-05-15	1.75	1.76	↑$0.01 (0.57%)	1.73	1.81	51.24K
2023-05-12	1.81	1.74	↓$0.07 (-3.87%)	1.69	1.82	207.43K
2023-05-11	1.90	1.81	↓$0.09 (-4.74%)	1.81	1.92	161.06K
2023-05-10	1.84	1.92	↑$0.08 (4.35%)	1.84	1.92	35.45K
2023-05-09	1.81	1.83	↑$0.02 (1.10%)	1.78	1.85	56.78K
2023-05-08	1.95	1.90	↓$0.05 (-2.56%)	1.82	1.95	166.03K
2023-05-05	1.89	1.90	↑$0.01 (0.53%)	1.89	1.98	162.93K
2023-05-04	1.92	1.88	↓$0.04 (-2.08%)	1.86	1.92	53K
2023-05-03	1.90	1.86	↓$0.04 (-2.11%)	1.86	1.94	48.95K
2023-05-02	1.91	1.83	↓$0.09 (-4.45%)	1.80	1.92	33.80K
2023-05-01	1.95	1.95	↑$0.00 (0.00%)	1.93	1.96	11.70K
2023-04-28	1.88	1.88	↑$0.00 (0.00%)	1.88	1.92	28.48K
2023-04-27	1.93	1.94	↑$0.01 (0.52%)	1.90	1.95	3.35K
2023-04-26	1.93	1.91	↓$0.02 (-1.04%)	1.90	1.93	7.40K
2023-04-25	1.90	1.94	↑$0.04 (2.11%)	1.89	1.94	12.96K
2023-04-24	1.89	1.93	↑$0.04 (2.12%)	1.89	1.94	27.19K
2023-04-21	1.99	1.90	↓$0.09 (-4.52%)	1.88	1.99	113.29K
2023-04-20	1.97	1.92	↓$0.05 (-2.29%)	1.92	1.99	45.58K