5 DAY PERFORMANCE
+70.40%
1 MONTH PERFORMANCE
+43.92%
3 MONTH PERFORMANCE
+15.14%
6 MONTH PERFORMANCE
-11.25%
YEAR-TO-DATE PERFORMANCE
+18.33%
1 YEAR PERFORMANCE
-18.70%
Cellectis S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.30 (1.56%) | $1.31 | $1.22 | 121,467 | $128.62 M |
| 03/11/2025 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.22 | 137,701 | $125.12 M |
| 03/10/2025 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.20 | 152,895 | $122.11 M |
| 03/07/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 48,800 | $125.12 M |
| 03/06/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 42,400 | $122.11 M |
| 03/05/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.28 | 95,300 | $128.12 M |
| 03/04/2025 | $1.29 | $1.26 (-2.33%) | $1.35 | $1.25 | 76,611 | $126.12 M |
| 03/03/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.27 | 81,900 | $129.12 M |
| 02/28/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.24 | 149,100 | $129.12 M |
| 02/27/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 220,800 | $133.12 M |
| 02/26/2025 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.39 | 59,824 | $140.13 M |
| 02/25/2025 | $1.46 | $1.39 (-4.79%) | $1.52 | $1.33 | 206,721 | $139.13 M |
| 02/24/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.47 | 140,728 | $150.14 M |
| 02/21/2025 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.52 | 76,725 | $153.14 M |
| 02/20/2025 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.52 | 144,514 | $154.14 M |
| 02/19/2025 | $1.53 | $1.54 (0.65%) | $1.61 | $1.52 | 150,223 | $154.14 M |
| 02/18/2025 | $1.53 | $1.58 (3.27%) | $1.62 | $1.51 | 163,000 | $158.15 M |
| 02/14/2025 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.52 | 77,600 | $155.15 M |
| 02/13/2025 | $1.50 | $1.53 (2%) | $1.55 | $1.46 | 42,100 | $153.14 M |
| 02/12/2025 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.46 | 69,865 | $148.14 M |
| 02/11/2025 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.50 | 48,500 | $151.14 M |
| 02/10/2025 | $1.55 | $1.55 (0%) | $1.61 | $1.51 | 73,600 | $155.15 M |
| 02/07/2025 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.53 | 38,216 | $153.14 M |
| 02/06/2025 | $1.60 | $1.59 (-0.63%) | $1.69 | $1.58 | 113,300 | $159.15 M |
| 02/05/2025 | $1.66 | $1.60 (-3.61%) | $1.70 | $1.56 | 206,795 | $160.15 M |
| 02/04/2025 | $1.58 | $1.63 (3.16%) | $1.65 | $1.58 | 46,933 | $163.15 M |
| 02/03/2025 | $1.54 | $1.56 (1.3%) | $1.61 | $1.51 | 250,900 | $156.15 M |
| 01/31/2025 | $1.59 | $1.61 (1.26%) | $1.65 | $1.58 | 65,036 | $161.15 M |
| 01/30/2025 | $1.53 | $1.58 (3.27%) | $1.59 | $1.51 | 48,600 | $158.15 M |
| 01/29/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.45 | 104,500 | $152.14 M |
| 01/28/2025 | $1.53 | $1.54 (0.65%) | $1.65 | $1.51 | 132,547 | $154.14 M |
| 01/27/2025 | $1.65 | $1.54 (-6.67%) | $1.67 | $1.52 | 101,383 | $154.14 M |
| 01/24/2025 | $1.59 | $1.67 (5.03%) | $1.72 | $1.53 | 331,300 | $167.16 M |
| 01/23/2025 | $1.54 | $1.56 (1.3%) | $1.65 | $1.52 | 265,578 | $156.15 M |
| 01/22/2025 | $1.52 | $1.53 (0.66%) | $1.56 | $1.50 | 225,100 | $153.14 M |
| 01/21/2025 | $1.57 | $1.51 (-3.82%) | $1.59 | $1.46 | 255,781 | $151.14 M |
| 01/17/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.46 | 213,838 | $148.14 M |
| 01/16/2025 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.51 | 206,600 | $151.14 M |
| 01/15/2025 | $1.72 | $1.64 (-4.65%) | $1.77 | $1.60 | 236,513 | $164.15 M |
| 01/14/2025 | $1.74 | $1.68 (-3.45%) | $1.80 | $1.66 | 161,208 | $168.16 M |
| 01/13/2025 | $1.83 | $1.68 (-8.2%) | $1.89 | $1.65 | 263,417 | $168.16 M |
| 01/10/2025 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.82 | 125,461 | $185.17 M |
| 01/08/2025 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.88 | 210,200 | $193.18 M |
| 01/07/2025 | $2.19 | $2.10 (-4.11%) | $2.22 | $2.09 | 399,567 | $210.20 M |
| 01/06/2025 | $1.79 | $2.13 (18.99%) | $2.23 | $1.76 | 826,154 | $213.20 M |
| 01/03/2025 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.66 | 325,995 | $168.16 M |
| 01/02/2025 | $1.78 | $1.81 (1.69%) | $1.84 | $1.77 | 100,542 | $181.17 M |
| 12/31/2024 | $1.88 | $1.80 (-4.26%) | $1.95 | $1.77 | 384,383 | $180.17 M |
| 12/30/2024 | $1.45 | $1.82 (25.52%) | $1.82 | $1.45 | 797,203 | $182.17 M |
| 12/27/2024 | $1.51 | $1.41 (-6.62%) | $1.59 | $1.41 | 127,200 | $141.13 M |
| 12/26/2024 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.51 | 94,200 | $151.14 M |
| 12/24/2024 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.53 | 7,303 | $156.15 M |
| 12/23/2024 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.57 | 20,400 | $157.15 M |
| 12/20/2024 | $1.58 | $1.64 (3.8%) | $1.64 | $1.53 | 87,900 | $164.15 M |
| 12/19/2024 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.58 | 73,900 | $159.15 M |
| 12/18/2024 | $1.69 | $1.63 (-3.55%) | $1.72 | $1.60 | 41,020 | $163.15 M |
| 12/17/2024 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.69 | 63,200 | $171.16 M |
| 12/16/2024 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.70 | 55,422 | $173.16 M |
| 12/13/2024 | $1.82 | $1.76 (-3.3%) | $1.87 | $1.74 | 66,600 | $176.16 M |
| 12/12/2024 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.83 | 32,500 | $185.17 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.
