5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
-14.04%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
+167.27%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
+138.38%
Cellectis ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.41 | $4.41 (0%) | $4.56 | $4.36 | 31.65 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 |
| 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 |
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.
