5 DAY PERFORMANCE
+8.85%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
+36.24%
YEAR-TO-DATE PERFORMANCE
-16.12%
1 YEAR PERFORMANCE
+163.64%
Cellectis Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.99 | $4.06 (1.75%) | $4.06 | $3.98 | 12.28 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 |
| 02/12/2026 | $3.70 | $3.49 (-5.68%) | $3.75 | $3.44 | 44.53 K | $350.13 M |
| 02/11/2026 | $3.80 | $3.65 (-3.95%) | $3.80 | $3.61 | 15.51 K | $366.19 M |
| 02/10/2026 | $3.84 | $3.89 (1.3%) | $3.98 | $3.71 | 50.80 K | $390.26 M |
| 02/09/2026 | $3.78 | $3.72 (-1.59%) | $3.81 | $3.69 | 34.60 K | $373.21 M |
| 02/06/2026 | $3.66 | $3.57 (-2.46%) | $3.66 | $3.49 | 18.80 K | $358.16 M |
| 02/05/2026 | $3.68 | $3.50 (-4.89%) | $3.69 | $3.44 | 87.30 K | $351.14 M |
| 02/04/2026 | $3.64 | $3.54 (-2.75%) | $3.76 | $3.49 | 79.00 K | $355.15 M |
| 02/03/2026 | $3.82 | $3.53 (-7.59%) | $3.83 | $3.53 | 76.10 K | $354.15 M |
| 02/02/2026 | $3.76 | $3.82 (1.6%) | $3.95 | $3.76 | 12.80 K | $383.24 M |
| 01/30/2026 | $3.90 | $3.79 (-2.82%) | $3.91 | $3.78 | 26.61 K | $380.23 M |
| 01/29/2026 | $3.99 | $3.99 (0%) | $4.01 | $3.81 | 35.32 K | $400.30 M |
| 01/28/2026 | $4.17 | $4.06 (-2.64%) | $4.17 | $4.00 | 32.95 K | $407.32 M |
| 01/27/2026 | $4.12 | $4.23 (2.67%) | $4.28 | $4.12 | 21.60 K | $424.37 M |
| 01/26/2026 | $4.33 | $4.08 (-5.77%) | $4.33 | $4.04 | 66.22 K | $409.33 M |
| 01/23/2026 | $4.29 | $4.42 (3.03%) | $4.50 | $4.29 | 12.00 K | $443.44 M |
| 01/22/2026 | $4.13 | $4.37 (5.81%) | $4.39 | $4.13 | 44.12 K | $438.42 M |
| 01/21/2026 | $4.13 | $4.11 (-0.48%) | $4.15 | $4.02 | 36.64 K | $412.34 M |
| 01/20/2026 | $4.03 | $4.15 (2.98%) | $4.17 | $4.03 | 16.00 K | $416.35 M |
| 01/16/2026 | $4.10 | $4.07 (-0.73%) | $4.14 | $3.93 | 72.90 K | $408.32 M |
| 01/15/2026 | $4.30 | $4.09 (-4.88%) | $4.32 | $4.02 | 71.24 K | $410.33 M |
| 01/14/2026 | $4.22 | $4.27 (1.18%) | $4.27 | $3.99 | 69.00 K | $428.39 M |
| 01/13/2026 | $4.21 | $4.25 (0.95%) | $4.29 | $4.13 | 25.10 K | $426.38 M |
| 01/12/2026 | $4.39 | $4.26 (-2.96%) | $4.39 | $4.16 | 24.90 K | $427.38 M |
| 01/09/2026 | $4.51 | $4.41 (-2.22%) | $4.56 | $4.36 | 32.00 K | $442.43 M |
| 01/08/2026 | $4.58 | $4.48 (-2.18%) | $4.63 | $4.43 | 63.31 K | $449.46 M |
| 01/07/2026 | $4.40 | $4.55 (3.41%) | $4.68 | $4.40 | 31.20 K | $456.48 M |
| 01/06/2026 | $4.47 | $4.40 (-1.57%) | $4.55 | $4.37 | 62.50 K | $441.43 M |
| 01/05/2026 | $4.74 | $4.54 (-4.22%) | $4.86 | $4.49 | 58.34 K | $455.48 M |
| 01/02/2026 | $4.84 | $4.80 (-0.83%) | $4.97 | $4.73 | 100.20 K | $481.56 M |
| 12/31/2025 | $4.73 | $4.84 (2.33%) | $4.88 | $4.62 | 73.60 K | $485.57 M |
| 12/30/2025 | $4.94 | $4.78 (-3.24%) | $5.00 | $4.70 | 108.90 K | $479.55 M |
| 12/29/2025 | $5.04 | $4.96 (-1.59%) | $5.10 | $4.82 | 105.10 K | $497.61 M |
| 12/26/2025 | $4.81 | $4.75 (-1.25%) | $4.87 | $4.67 | 39.15 K | $476.54 M |
| 12/24/2025 | $4.85 | $4.84 (-0.21%) | $5.03 | $4.84 | 51.20 K | $485.57 M |
| 12/23/2025 | $4.72 | $4.83 (2.33%) | $4.93 | $4.72 | 57.74 K | $484.57 M |
| 12/22/2025 | $4.53 | $4.69 (3.53%) | $4.77 | $4.53 | 114.80 K | $470.52 M |
| 12/19/2025 | $4.28 | $4.37 (2.1%) | $4.46 | $4.18 | 406.31 K | $438.42 M |
| 12/18/2025 | $4.00 | $4.16 (4%) | $4.27 | $4.00 | 56.92 K | $417.35 M |
| 12/17/2025 | $3.93 | $3.97 (1.02%) | $4.09 | $3.91 | 78.10 K | $398.29 M |
| 12/16/2025 | $4.25 | $4.06 (-4.47%) | $4.26 | $3.91 | 148.10 K | $407.32 M |
| 12/15/2025 | $4.61 | $4.79 (3.9%) | $4.90 | $4.55 | 68.13 K | $480.56 M |
| 12/12/2025 | $5.05 | $4.68 (-7.33%) | $5.05 | $4.59 | 168.44 K | $469.52 M |
| 12/11/2025 | $5.15 | $5.22 (1.36%) | $5.45 | $5.15 | 219.30 K | $523.70 M |
| 12/10/2025 | $4.72 | $5.13 (8.69%) | $5.13 | $4.72 | 223.20 K | $514.67 M |
| 12/09/2025 | $4.61 | $4.59 (-0.43%) | $4.66 | $4.47 | 87.84 K | $460.49 M |
| 12/08/2025 | $4.74 | $4.62 (-2.53%) | $4.90 | $4.57 | 61.70 K | $463.50 M |
| 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 |
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.
