5 DAY PERFORMANCE
+13.56%
1 MONTH PERFORMANCE
+26.76%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
-25.62%
1 YEAR PERFORMANCE
+26.32%
Cellectis Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.33 | $3.41 (2.4%) | $3.48 | $3.20 | 26.95 K | $343.21 M |
| 08/20/2026 | $3.23 | $3.47 (7.43%) | $3.48 | $3.23 | 35.30 K | $349.25 M |
| 08/19/2026 | $3.12 | $3.17 (1.6%) | $3.17 | $3.11 | 5.95 K | $319.05 M |
| 08/18/2026 | $3.02 | $3.04 (0.66%) | $3.11 | $2.99 | 24.20 K | $305.97 M |
| 08/17/2026 | $3.14 | $3.11 (-0.96%) | $3.18 | $2.95 | 15.32 K | $313.01 M |
| 08/14/2026 | $3.15 | $3.05 (-3.17%) | $3.15 | $3.05 | 15.22 K | $306.97 M |
| 08/13/2026 | $3.10 | $3.18 (2.58%) | $3.18 | $3.10 | 10.73 K | $320.06 M |
| 08/12/2026 | $2.94 | $2.94 (0%) | $3.04 | $2.92 | 12.43 K | $295.90 M |
| 08/11/2026 | $2.80 | $2.89 (3.21%) | $2.90 | $2.80 | 17.13 K | $290.87 M |
| 08/10/2026 | $2.76 | $2.76 (0%) | $2.85 | $2.64 | 40.60 K | $277.79 M |
| 08/07/2026 | $2.70 | $2.84 (5.19%) | $2.84 | $2.67 | 24.10 K | $285.50 M |
| 08/06/2026 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.35 | 69.08 K | $270.42 M |
| 08/05/2026 | $2.76 | $2.79 (1.09%) | $2.79 | $2.72 | 4.30 K | $280.47 M |
| 08/04/2026 | $2.99 | $2.77 (-7.36%) | $2.99 | $2.76 | 22.69 K | $278.46 M |
| 08/03/2026 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.69 | 3.20 K | $276.45 M |
| 07/31/2026 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.67 | 12.72 K | $276.45 M |
| 07/30/2026 | $2.82 | $2.85 (1.06%) | $2.85 | $2.80 | 4.18 K | $286.50 M |
| 07/29/2026 | $2.85 | $2.86 (0.35%) | $2.92 | $2.81 | 9.52 K | $287.51 M |
| 07/28/2026 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.80 | 15.50 K | $285.50 M |
| 07/27/2026 | $2.87 | $2.89 (0.7%) | $2.89 | $2.84 | 3.62 K | $290.52 M |
| 07/24/2026 | $2.92 | $2.84 (-2.74%) | $2.98 | $2.81 | 23.70 K | $285.50 M |
| 07/23/2026 | $2.75 | $2.77 (0.73%) | $2.83 | $2.70 | 8.95 K | $278.46 M |
| 07/22/2026 | $2.80 | $2.80 (0%) | $2.97 | $2.80 | 20.70 K | $281.48 M |
| 07/21/2026 | $2.73 | $2.69 (-1.47%) | $2.80 | $2.65 | 5.20 K | $270.42 M |
| 07/20/2026 | $2.59 | $2.60 (0.39%) | $2.66 | $2.59 | 5.04 K | $261.37 M |
| 07/17/2026 | $2.63 | $2.63 (0%) | $2.70 | $2.62 | 8.10 K | $264.39 M |
| 07/16/2026 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.65 | 48.10 K | $268.41 M |
| 07/15/2026 | $2.87 | $2.81 (-2.09%) | $2.87 | $2.79 | 9.20 K | $282.48 M |
| 07/14/2026 | $2.95 | $2.88 (-2.37%) | $2.97 | $2.88 | 16.00 K | $289.52 M |
| 07/13/2026 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.87 | 27.90 K | $291.53 M |
| 07/10/2026 | $3.12 | $2.99 (-4.17%) | $3.12 | $2.96 | 6.13 K | $300.58 M |
| 07/09/2026 | $3.11 | $3.17 (1.93%) | $3.18 | $3.11 | 7.60 K | $318.67 M |
| 07/08/2026 | $3.16 | $3.09 (-2.22%) | $3.20 | $3.07 | 8.00 K | $310.63 M |
| 07/07/2026 | $3.24 | $3.22 (-0.62%) | $3.38 | $3.14 | 32.03 K | $323.70 M |
| 07/06/2026 | $3.30 | $3.29 (-0.3%) | $3.30 | $3.22 | 11.50 K | $330.73 M |
| 07/02/2026 | $3.31 | $3.30 (-0.3%) | $3.39 | $3.21 | 32.82 K | $331.74 M |
| 07/01/2026 | $2.96 | $2.94 (-0.68%) | $3.01 | $2.90 | 24.10 K | $295.55 M |
| 06/30/2026 | $2.92 | $3.00 (2.74%) | $3.19 | $2.92 | 12.80 K | $301.58 M |
| 06/29/2026 | $2.79 | $2.94 (5.38%) | $3.00 | $2.79 | 22.00 K | $295.55 M |
| 06/26/2026 | $2.84 | $2.83 (-0.35%) | $2.94 | $2.79 | 8.50 K | $284.49 M |
| 06/25/2026 | $2.88 | $2.89 (0.35%) | $2.96 | $2.70 | 83.31 K | $290.52 M |
| 06/24/2026 | $2.82 | $2.79 (-1.06%) | $2.87 | $2.74 | 32.01 K | $280.47 M |
| 06/23/2026 | $2.80 | $2.90 (3.57%) | $2.96 | $2.80 | 7.80 K | $291.53 M |
| 06/22/2026 | $2.86 | $2.82 (-1.4%) | $2.86 | $2.79 | 21.50 K | $283.49 M |
| 06/18/2026 | $3.07 | $2.98 (-2.93%) | $3.16 | $2.88 | 163.50 K | $299.57 M |
| 06/17/2026 | $3.14 | $3.08 (-1.91%) | $3.15 | $3.08 | 4.40 K | $309.62 M |
| 06/16/2026 | $3.15 | $3.05 (-3.17%) | $3.20 | $3.05 | 9.50 K | $306.61 M |
| 06/15/2026 | $3.10 | $3.11 (0.32%) | $3.16 | $3.10 | 10.00 K | $312.64 M |
| 06/12/2026 | $3.24 | $3.09 (-4.63%) | $3.24 | $3.05 | 36.73 K | $310.63 M |
| 06/11/2026 | $3.17 | $3.09 (-2.52%) | $3.25 | $3.09 | 74.70 K | $310.63 M |
| 06/10/2026 | $3.25 | $3.18 (-2.15%) | $3.41 | $3.10 | 109.30 K | $319.68 M |
| 06/09/2026 | $3.04 | $2.99 (-1.64%) | $3.05 | $2.89 | 41.94 K | $300.58 M |
| 06/08/2026 | $3.02 | $2.93 (-2.98%) | $3.04 | $2.92 | 53.35 K | $294.54 M |
| 06/05/2026 | $3.19 | $3.06 (-4.08%) | $3.19 | $3.03 | 47.00 K | $307.61 M |
| 06/04/2026 | $3.08 | $3.15 (2.27%) | $3.20 | $3.05 | 102.00 K | $316.66 M |
| 06/03/2026 | $3.31 | $3.09 (-6.65%) | $3.31 | $3.05 | 101.41 K | $310.63 M |
| 06/02/2026 | $3.43 | $3.38 (-1.46%) | $3.49 | $3.35 | 46.90 K | $339.78 M |
| 06/01/2026 | $3.55 | $3.48 (-1.97%) | $3.60 | $3.44 | 40.00 K | $349.83 M |
| 05/29/2026 | $3.62 | $3.52 (-2.76%) | $3.63 | $3.52 | 53.53 K | $353.86 M |
| 05/28/2026 | $3.73 | $3.63 (-2.68%) | $3.74 | $3.51 | 86.62 K | $364.91 M |
| 05/27/2026 | $3.69 | $3.63 (-1.63%) | $3.69 | $3.59 | 29.10 K | $364.91 M |
| 05/26/2026 | $3.60 | $3.67 (1.94%) | $3.76 | $3.57 | 22.50 K | $368.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
