5 DAY PERFORMANCE
-24.89%
1 MONTH PERFORMANCE
+9.72%
3 MONTH PERFORMANCE
+27.74%
6 MONTH PERFORMANCE
+148.23%
YEAR-TO-DATE PERFORMANCE
+94.44%
1 YEAR PERFORMANCE
+75.00%
Cellectis S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.77 | $4.74 (-0.63%) | $4.88 | $4.61 | 63.20 K | $475.54 M |
| 12/04/2025 | $4.54 | $4.83 (6.39%) | $4.92 | $4.54 | 76.63 K | $484.57 M |
| 12/03/2025 | $4.73 | $4.66 (-1.48%) | $4.75 | $4.52 | 52.70 K | $467.51 M |
| 12/02/2025 | $4.74 | $4.71 (-0.63%) | $4.77 | $4.61 | 96.71 K | $472.53 M |
| 12/01/2025 | $4.90 | $4.67 (-4.69%) | $4.90 | $4.52 | 135.02 K | $468.52 M |
| 11/28/2025 | $5.03 | $5.07 (0.8%) | $5.11 | $4.95 | 47.05 K | $508.65 M |
| 11/26/2025 | $5.04 | $5.04 (0%) | $5.15 | $4.90 | 122.20 K | $505.64 M |
| 11/25/2025 | $5.17 | $5.24 (1.35%) | $5.30 | $5.00 | 135.80 K | $525.70 M |
| 11/24/2025 | $5.08 | $5.35 (5.31%) | $5.35 | $5.03 | 312.70 K | $536.74 M |
| 11/21/2025 | $4.80 | $4.69 (-2.29%) | $4.86 | $4.55 | 117.41 K | $470.52 M |
| 11/20/2025 | $4.86 | $4.78 (-1.65%) | $4.96 | $4.50 | 377.11 K | $479.55 M |
| 11/19/2025 | $4.60 | $4.40 (-4.35%) | $4.62 | $4.31 | 131.70 K | $441.43 M |
| 11/18/2025 | $4.11 | $4.11 (0%) | $4.16 | $3.90 | 110.60 K | $412.34 M |
| 11/17/2025 | $4.18 | $4.14 (-0.96%) | $4.28 | $4.03 | 186.81 K | $415.35 M |
| 11/14/2025 | $3.65 | $3.90 (6.85%) | $3.95 | $3.62 | 218.70 K | $391.27 M |
| 11/13/2025 | $3.77 | $3.57 (-5.31%) | $3.79 | $3.49 | 121.60 K | $358.16 M |
| 11/12/2025 | $3.79 | $3.65 (-3.69%) | $3.86 | $3.56 | 80.01 K | $366.19 M |
| 11/11/2025 | $3.60 | $3.72 (3.33%) | $3.78 | $3.60 | 105.31 K | $373.21 M |
| 11/10/2025 | $3.59 | $3.55 (-1.11%) | $3.71 | $3.48 | 193.00 K | $356.15 M |
| 11/07/2025 | $3.17 | $3.19 (0.63%) | $3.30 | $3.16 | 80.63 K | $320.04 M |
| 11/06/2025 | $3.26 | $3.13 (-3.99%) | $3.28 | $3.12 | 25.40 K | $314.02 M |
| 11/05/2025 | $3.27 | $3.26 (-0.31%) | $3.35 | $3.25 | 10.32 K | $327.06 M |
| 11/04/2025 | $3.41 | $3.28 (-3.81%) | $3.41 | $3.21 | 53.00 K | $329.07 M |
| 11/03/2025 | $3.30 | $3.27 (-0.91%) | $3.44 | $3.17 | 80.20 K | $328.06 M |
| 10/31/2025 | $3.46 | $3.45 (-0.29%) | $3.63 | $3.36 | 14.43 K | $346.12 M |
| 10/30/2025 | $3.55 | $3.48 (-1.97%) | $3.64 | $3.45 | 30.05 K | $349.13 M |
| 10/29/2025 | $3.63 | $3.63 (0%) | $3.79 | $3.58 | 73.50 K | $364.18 M |
| 10/28/2025 | $3.66 | $3.58 (-2.19%) | $3.71 | $3.50 | 30.57 K | $359.16 M |
| 10/27/2025 | $3.52 | $3.63 (3.12%) | $3.69 | $3.43 | 43.30 K | $364.18 M |
| 10/24/2025 | $3.47 | $3.48 (0.29%) | $3.61 | $3.47 | 44.10 K | $349.13 M |
| 10/23/2025 | $3.56 | $3.47 (-2.53%) | $3.60 | $3.39 | 32.64 K | $348.13 M |
| 10/22/2025 | $3.68 | $3.59 (-2.45%) | $3.70 | $3.51 | 50.63 K | $360.17 M |
| 10/21/2025 | $3.61 | $3.68 (1.94%) | $3.76 | $3.58 | 106.20 K | $369.20 M |
| 10/20/2025 | $3.88 | $3.95 (1.8%) | $4.02 | $3.70 | 141.24 K | $396.28 M |
| 10/17/2025 | $4.40 | $3.98 (-9.55%) | $4.41 | $3.95 | 219.05 K | $399.29 M |
| 10/16/2025 | $5.20 | $4.52 (-13.08%) | $5.48 | $3.90 | 1.31 M | $453.47 M |
| 10/15/2025 | $4.10 | $4.11 (0.24%) | $4.20 | $4.00 | 74.20 K | $412.34 M |
| 10/14/2025 | $4.26 | $4.17 (-2.11%) | $4.37 | $4.15 | 112.47 K | $418.36 M |
| 10/13/2025 | $4.36 | $4.42 (1.38%) | $4.55 | $4.29 | 169.30 K | $443.44 M |
| 10/10/2025 | $4.20 | $4.04 (-3.81%) | $4.40 | $3.92 | 107.64 K | $405.31 M |
| 10/09/2025 | $4.14 | $4.17 (0.72%) | $4.25 | $3.84 | 199.70 K | $418.36 M |
| 10/08/2025 | $4.45 | $4.30 (-3.37%) | $4.59 | $4.11 | 561.15 K | $431.40 M |
| 10/07/2025 | $3.72 | $3.82 (2.69%) | $3.83 | $3.56 | 193.38 K | $383.24 M |
| 10/06/2025 | $3.42 | $3.53 (3.22%) | $3.54 | $3.36 | 85.00 K | $354.15 M |
| 10/03/2025 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.41 | 65.10 K | $351.14 M |
| 10/02/2025 | $3.49 | $3.42 (-2.01%) | $3.54 | $3.28 | 110.70 K | $343.11 M |
| 10/01/2025 | $3.00 | $3.29 (9.67%) | $3.34 | $2.97 | 203.95 K | $330.07 M |
| 09/30/2025 | $2.80 | $2.85 (1.79%) | $2.85 | $2.71 | 60.96 K | $285.93 M |
| 09/29/2025 | $2.58 | $2.84 (10.08%) | $2.94 | $2.48 | 410.96 K | $284.92 M |
| 09/26/2025 | $3.43 | $3.36 (-2.04%) | $3.56 | $3.27 | 184.70 K | $337.09 M |
| 09/25/2025 | $3.45 | $3.32 (-3.77%) | $3.47 | $3.27 | 94.10 K | $333.08 M |
| 09/24/2025 | $3.54 | $3.47 (-1.98%) | $3.54 | $3.41 | 66.80 K | $348.13 M |
| 09/23/2025 | $3.69 | $3.49 (-5.42%) | $3.73 | $3.38 | 120.57 K | $350.13 M |
| 09/22/2025 | $3.61 | $3.67 (1.66%) | $3.76 | $3.58 | 142.46 K | $368.19 M |
| 09/19/2025 | $3.51 | $3.44 (-1.99%) | $3.55 | $3.30 | 322.14 K | $345.12 M |
| 09/18/2025 | $3.19 | $3.16 (-0.94%) | $3.25 | $3.14 | 176.41 K | $317.03 M |
| 09/17/2025 | $3.19 | $3.08 (-3.45%) | $3.19 | $2.99 | 62.90 K | $309.00 M |
| 09/16/2025 | $3.18 | $3.16 (-0.63%) | $3.20 | $3.05 | 86.51 K | $317.03 M |
| 09/15/2025 | $3.05 | $2.99 (-1.97%) | $3.13 | $2.96 | 95.70 K | $299.97 M |
| 09/12/2025 | $3.04 | $2.89 (-4.93%) | $3.13 | $2.88 | 149.60 K | $289.94 M |
| 09/11/2025 | $3.27 | $2.98 (-8.87%) | $3.35 | $2.90 | 206.20 K | $298.97 M |
| 09/10/2025 | $2.90 | $3.05 (5.17%) | $3.18 | $2.90 | 197.20 K | $305.99 M |
| 09/09/2025 | $2.85 | $2.85 (0%) | $2.91 | $2.81 | 44.84 K | $285.93 M |
| 09/08/2025 | $2.66 | $2.74 (3.01%) | $2.82 | $2.66 | 51.90 K | $274.89 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.
