5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-15.89%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
-25.62%
1 YEAR PERFORMANCE
+155.32%
Cellectis Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.92 | $3.98 (1.51%) | $4.07 | $3.92 | 29.23 K | $404.32 M |
| 05/12/2026 | $3.89 | $3.96 (1.8%) | $4.14 | $3.70 | 24.10 K | $397.30 M |
| 05/11/2026 | $3.94 | $3.98 (1.02%) | $4.11 | $3.85 | 29.24 K | $399.30 M |
| 05/08/2026 | $3.79 | $3.85 (1.58%) | $4.10 | $3.78 | 36.00 K | $386.26 M |
| 05/07/2026 | $3.90 | $3.86 (-1.03%) | $4.00 | $3.74 | 12.70 K | $387.27 M |
| 05/06/2026 | $3.94 | $3.95 (0.25%) | $3.99 | $3.81 | 17.63 K | $396.29 M |
| 05/05/2026 | $3.71 | $3.76 (1.35%) | $3.80 | $3.70 | 11.40 K | $377.23 M |
| 05/04/2026 | $3.71 | $3.70 (-0.27%) | $3.91 | $3.66 | 16.42 K | $371.21 M |
| 05/01/2026 | $4.04 | $3.95 (-2.23%) | $4.04 | $3.91 | 10.60 K | $396.29 M |
| 04/30/2026 | $3.74 | $3.90 (4.28%) | $3.94 | $3.74 | 13.00 K | $391.28 M |
| 04/29/2026 | $3.86 | $3.73 (-3.37%) | $3.90 | $3.73 | 22.40 K | $374.22 M |
| 04/28/2026 | $3.99 | $4.00 (0.25%) | $4.03 | $3.96 | 8.32 K | $401.31 M |
| 04/27/2026 | $3.87 | $4.01 (3.62%) | $4.12 | $3.82 | 19.45 K | $402.31 M |
| 04/24/2026 | $3.89 | $3.89 (0%) | $3.98 | $3.82 | 12.15 K | $390.27 M |
| 04/23/2026 | $3.90 | $3.91 (0.26%) | $3.95 | $3.89 | 10.03 K | $392.28 M |
| 04/22/2026 | $4.00 | $3.98 (-0.5%) | $4.00 | $3.90 | 26.00 K | $399.30 M |
| 04/21/2026 | $4.17 | $4.00 (-4.08%) | $4.18 | $4.00 | 45.33 K | $401.31 M |
| 04/20/2026 | $4.11 | $4.10 (-0.24%) | $4.22 | $4.03 | 25.74 K | $411.34 M |
| 04/17/2026 | $4.40 | $4.42 (0.45%) | $4.50 | $4.36 | 73.40 K | $443.45 M |
| 04/16/2026 | $4.29 | $4.27 (-0.47%) | $4.35 | $4.14 | 14.41 K | $428.40 M |
| 04/15/2026 | $4.19 | $4.09 (-2.39%) | $4.19 | $4.00 | 18.40 K | $410.34 M |
| 04/14/2026 | $4.23 | $4.16 (-1.65%) | $4.31 | $3.92 | 30.00 K | $417.36 M |
| 04/13/2026 | $4.32 | $4.28 (-0.93%) | $4.55 | $4.03 | 320.69 K | $429.40 M |
| 04/10/2026 | $3.70 | $3.59 (-2.97%) | $3.75 | $3.59 | 10.60 K | $360.18 M |
| 04/09/2026 | $3.46 | $3.50 (1.16%) | $3.59 | $3.45 | 7.30 K | $351.15 M |
| 04/08/2026 | $3.53 | $3.55 (0.57%) | $3.60 | $3.53 | 9.90 K | $356.16 M |
| 04/07/2026 | $3.48 | $3.36 (-3.45%) | $3.49 | $3.30 | 15.20 K | $337.10 M |
| 04/06/2026 | $3.49 | $3.44 (-1.43%) | $3.65 | $3.37 | 32.90 K | $345.13 M |
| 04/02/2026 | $3.49 | $3.41 (-2.29%) | $3.50 | $3.41 | 28.70 K | $342.12 M |
| 04/01/2026 | $3.40 | $3.38 (-0.59%) | $3.49 | $3.27 | 62.13 K | $339.11 M |
| 03/31/2026 | $3.24 | $3.17 (-2.16%) | $3.26 | $2.99 | 43.90 K | $318.04 M |
| 03/30/2026 | $3.11 | $3.10 (-0.32%) | $3.18 | $3.00 | 17.20 K | $311.02 M |
| 03/27/2026 | $3.14 | $3.08 (-1.91%) | $3.25 | $3.06 | 20.53 K | $309.01 M |
| 03/26/2026 | $3.25 | $3.19 (-1.85%) | $3.33 | $3.19 | 15.10 K | $320.05 M |
| 03/25/2026 | $3.42 | $3.37 (-1.46%) | $3.42 | $3.24 | 44.60 K | $338.10 M |
| 03/24/2026 | $3.32 | $3.23 (-2.71%) | $3.36 | $3.19 | 41.90 K | $324.06 M |
| 03/23/2026 | $3.37 | $3.42 (1.48%) | $3.48 | $3.31 | 32.73 K | $343.12 M |
| 03/20/2026 | $3.37 | $3.34 (-0.89%) | $3.42 | $3.21 | 103.10 K | $335.09 M |
| 03/19/2026 | $3.49 | $3.48 (-0.29%) | $3.49 | $3.35 | 48.35 K | $349.14 M |
| 03/18/2026 | $3.66 | $3.47 (-5.19%) | $3.66 | $3.36 | 27.00 K | $348.14 M |
| 03/17/2026 | $3.64 | $3.45 (-5.22%) | $3.73 | $3.45 | 51.44 K | $346.13 M |
| 03/16/2026 | $3.59 | $3.50 (-2.51%) | $3.64 | $3.43 | 22.13 K | $351.14 M |
| 03/13/2026 | $3.54 | $3.42 (-3.39%) | $3.63 | $3.42 | 33.72 K | $343.11 M |
| 03/12/2026 | $3.72 | $3.33 (-10.48%) | $3.72 | $3.33 | 170.94 K | $334.08 M |
| 03/11/2026 | $3.81 | $3.80 (-0.26%) | $3.83 | $3.73 | 30.47 K | $381.24 M |
| 03/10/2026 | $3.84 | $3.82 (-0.52%) | $3.95 | $3.72 | 41.53 K | $383.24 M |
| 03/09/2026 | $3.59 | $3.60 (0.28%) | $3.78 | $3.52 | 166.03 K | $361.17 M |
| 03/06/2026 | $3.59 | $3.56 (-0.84%) | $3.64 | $3.52 | 42.64 K | $357.16 M |
| 03/05/2026 | $3.91 | $3.66 (-6.39%) | $3.91 | $3.58 | 72.40 K | $367.19 M |
| 03/04/2026 | $3.74 | $3.75 (0.27%) | $3.87 | $3.71 | 23.81 K | $376.22 M |
| 03/03/2026 | $3.68 | $3.66 (-0.54%) | $3.71 | $3.61 | 47.25 K | $367.19 M |
| 03/02/2026 | $3.88 | $3.80 (-2.06%) | $3.95 | $3.80 | 79.70 K | $381.24 M |
| 02/27/2026 | $3.97 | $3.88 (-2.27%) | $4.03 | $3.87 | 23.55 K | $389.26 M |
| 02/26/2026 | $4.11 | $4.02 (-2.19%) | $4.11 | $3.90 | 41.04 K | $403.31 M |
| 02/25/2026 | $4.14 | $4.18 (0.97%) | $4.29 | $4.14 | 34.40 K | $419.36 M |
| 02/24/2026 | $3.96 | $3.98 (0.51%) | $4.06 | $3.91 | 41.70 K | $399.29 M |
| 02/23/2026 | $3.96 | $3.96 (0%) | $4.04 | $3.92 | 40.05 K | $397.29 M |
| 02/20/2026 | $3.96 | $3.90 (-1.52%) | $4.04 | $3.87 | 10.40 K | $391.27 M |
| 02/19/2026 | $4.02 | $3.99 (-0.75%) | $4.02 | $3.90 | 6.14 K | $400.30 M |
| 02/18/2026 | $3.88 | $4.06 (4.64%) | $4.06 | $3.88 | 12.65 K | $407.32 M |
| 02/17/2026 | $3.73 | $3.88 (4.02%) | $3.93 | $3.73 | 20.50 K | $389.26 M |
| 02/13/2026 | $3.71 | $3.73 (0.54%) | $3.90 | $3.69 | 36.20 K | $374.21 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.
