5 DAY PERFORMANCE
+151.75%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
+13.56%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
-25.62%
1 YEAR PERFORMANCE
-13.67%
Cellectis Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.22 | 106.83 K | $125.81 M |
| 10/07/2026 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.33 | 62.50 K | $134.87 M |
| 10/06/2026 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.37 | 75.80 K | $140.91 M |
| 10/05/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.38 | 37.30 K | $141.91 M |
| 10/02/2026 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 47.51 K | $143.93 M |
| 10/01/2026 | $1.47 | $1.40 (-4.76%) | $1.50 | $1.40 | 140.74 K | $140.91 M |
| 09/30/2026 | $1.48 | $1.51 (2.03%) | $1.53 | $1.47 | 67.41 K | $151.98 M |
| 09/29/2026 | $1.41 | $1.47 (4.26%) | $1.47 | $1.40 | 32.70 K | $147.95 M |
| 09/28/2026 | $1.47 | $1.48 (0.68%) | $1.50 | $1.43 | 58.10 K | $148.96 M |
| 09/25/2026 | $1.45 | $1.47 (1.38%) | $1.48 | $1.41 | 37.74 K | $147.95 M |
| 09/24/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.36 | 68.81 K | $143.93 M |
| 09/23/2026 | $1.50 | $1.44 (-4%) | $1.59 | $1.41 | 169.81 K | $144.93 M |
| 09/22/2026 | $1.53 | $1.56 (1.96%) | $1.62 | $1.53 | 76.32 K | $157.01 M |
| 09/21/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.46 | 90.04 K | $151.98 M |
| 09/18/2026 | $1.48 | $1.53 (3.38%) | $1.55 | $1.45 | 249.55 K | $153.99 M |
| 09/17/2026 | $1.45 | $1.46 (0.69%) | $1.55 | $1.43 | 347.33 K | $146.95 M |
| 09/16/2026 | $1.43 | $1.38 (-3.5%) | $1.51 | $1.25 | 673.29 K | $138.89 M |
| 09/15/2026 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.55 | 781.23 K | $162.04 M |
| 09/14/2026 | $2.32 | $1.83 (-21.12%) | $2.42 | $1.75 | 1.18 M | $184.18 M |
| 09/11/2026 | $3.11 | $3.10 (-0.32%) | $3.18 | $3.01 | 75.60 K | $312.01 M |
| 09/10/2026 | $3.09 | $3.12 (0.97%) | $3.26 | $3.07 | 41.90 K | $314.02 M |
| 09/09/2026 | $3.07 | $3.13 (1.95%) | $3.19 | $3.01 | 9.50 K | $315.03 M |
| 09/08/2026 | $3.22 | $3.16 (-1.86%) | $3.23 | $3.12 | 37.50 K | $318.05 M |
| 09/04/2026 | $3.41 | $3.24 (-4.99%) | $3.41 | $3.21 | 4.83 K | $326.10 M |
| 09/03/2026 | $3.39 | $3.32 (-2.06%) | $3.45 | $3.26 | 20.93 K | $334.15 M |
| 09/02/2026 | $3.32 | $3.25 (-2.11%) | $3.34 | $3.22 | 7.30 K | $327.10 M |
| 09/01/2026 | $3.29 | $3.30 (0.3%) | $3.50 | $3.10 | 9.82 K | $332.14 M |
| 08/31/2026 | $3.34 | $3.35 (0.3%) | $3.52 | $3.30 | 13.20 K | $337.17 M |
| 08/28/2026 | $3.48 | $3.40 (-2.3%) | $3.57 | $3.40 | 5.72 K | $342.20 M |
| 08/27/2026 | $3.55 | $3.56 (0.28%) | $3.60 | $3.49 | 10.20 K | $358.30 M |
| 08/26/2026 | $3.44 | $3.42 (-0.58%) | $3.50 | $3.38 | 18.00 K | $344.21 M |
| 08/25/2026 | $3.33 | $3.42 (2.7%) | $3.47 | $3.31 | 15.90 K | $344.21 M |
| 08/24/2026 | $3.33 | $3.19 (-4.2%) | $3.33 | $3.13 | 17.33 K | $321.07 M |
| 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 |
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.
