5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+15.60%
3 MONTH PERFORMANCE
+32.52%
6 MONTH PERFORMANCE
-11.89%
YEAR-TO-DATE PERFORMANCE
-9.44%
1 YEAR PERFORMANCE
-16.41%
Cellectis S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $1.57 | $1.63 (3.82%) | $1.64 | $1.57 | 60.33 K | $163.26 M |
| 07/08/2025 | $1.61 | $1.61 (0%) | $1.63 | $1.56 | 53.80 K | $161.25 M |
| 07/07/2025 | $1.57 | $1.60 (1.91%) | $1.65 | $1.56 | 57.60 K | $160.25 M |
| 07/03/2025 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.57 | 37.41 K | $158.25 M |
| 07/02/2025 | $1.58 | $1.65 (4.43%) | $1.65 | $1.55 | 100.50 K | $165.15 M |
| 07/01/2025 | $1.51 | $1.55 (2.65%) | $1.62 | $1.51 | 33.45 K | $155.15 M |
| 06/30/2025 | $1.45 | $1.53 (5.52%) | $1.60 | $1.42 | 55.22 K | $153.14 M |
| 06/27/2025 | $1.45 | $1.45 (0%) | $1.51 | $1.41 | 50.84 K | $145.14 M |
| 06/26/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.45 | 32.32 K | $149.14 M |
| 06/25/2025 | $1.47 | $1.50 (2.04%) | $1.51 | $1.40 | 42.35 K | $150.14 M |
| 06/24/2025 | $1.41 | $1.47 (4.26%) | $1.48 | $1.41 | 32.78 K | $147.14 M |
| 06/23/2025 | $1.40 | $1.44 (2.86%) | $1.49 | $1.35 | 65.35 K | $144.14 M |
| 06/20/2025 | $1.36 | $1.47 (8.09%) | $1.47 | $1.36 | 78.00 K | $147.14 M |
| 06/18/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.35 | 36.10 K | $140.13 M |
| 06/17/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.35 | 24.63 K | $137.13 M |
| 06/16/2025 | $1.38 | $1.39 (0.72%) | $1.42 | $1.35 | 49.83 K | $139.13 M |
| 06/13/2025 | $1.39 | $1.33 (-4.32%) | $1.43 | $1.33 | 63.80 K | $133.12 M |
| 06/12/2025 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.36 | 52.60 K | $137.13 M |
| 06/11/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.40 | 22.90 K | $143.13 M |
| 06/10/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.40 | 65.94 K | $141.13 M |
| 06/09/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.39 | 70.20 K | $143.13 M |
| 06/06/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.37 | 70.30 K | $141.13 M |
| 06/05/2025 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.42 | 110.62 K | $144.14 M |
| 06/04/2025 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.42 | 47.74 K | $143.13 M |
| 06/03/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.45 | 16.40 K | $146.14 M |
| 06/02/2025 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.47 | 41.70 K | $149.14 M |
| 05/30/2025 | $1.44 | $1.46 (1.39%) | $1.47 | $1.41 | 103.94 K | $146.14 M |
| 05/29/2025 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.41 | 69.70 K | $144.14 M |
| 05/28/2025 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.41 | 40.12 K | $141.13 M |
| 05/27/2025 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.45 | 64.30 K | $146.14 M |
| 05/23/2025 | $1.51 | $1.47 (-2.65%) | $1.60 | $1.47 | 49.81 K | $147.14 M |
| 05/22/2025 | $1.52 | $1.52 (0%) | $1.57 | $1.48 | 22.00 K | $152.14 M |
| 05/21/2025 | $1.52 | $1.52 (0%) | $1.57 | $1.48 | 68.50 K | $152.14 M |
| 05/20/2025 | $1.54 | $1.54 (0%) | $1.56 | $1.46 | 29.68 K | $154.14 M |
| 05/19/2025 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.53 | 25.20 K | $155.15 M |
| 05/16/2025 | $1.48 | $1.58 (6.76%) | $1.58 | $1.47 | 49.72 K | $158.15 M |
| 05/15/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.42 | 25.32 K | $146.14 M |
| 05/14/2025 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.37 | 28.00 K | $138.13 M |
| 05/13/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.41 | 52.83 K | $141.13 M |
| 05/12/2025 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.46 | 24.70 K | $151.14 M |
| 05/09/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.53 | 24.44 K | $158.15 M |
| 05/08/2025 | $1.53 | $1.53 (0%) | $1.53 | $1.46 | 24.90 K | $153.14 M |
| 05/07/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.53 | 21.80 K | $153.14 M |
| 05/06/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.55 | 142.12 K | $158.15 M |
| 05/05/2025 | $1.59 | $1.60 (0.63%) | $1.60 | $1.54 | 41.00 K | $160.15 M |
| 05/02/2025 | $1.59 | $1.59 (0%) | $1.65 | $1.58 | 67.71 K | $159.15 M |
| 05/01/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.49 | 78.37 K | $161.15 M |
| 04/30/2025 | $1.57 | $1.65 (5.1%) | $1.65 | $1.56 | 44.71 K | $165.15 M |
| 04/29/2025 | $1.52 | $1.59 (4.61%) | $1.60 | $1.52 | 42.70 K | $159.15 M |
| 04/28/2025 | $1.54 | $1.54 (0%) | $1.57 | $1.51 | 61.85 K | $154.14 M |
| 04/25/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.48 | 81.35 K | $153.14 M |
| 04/24/2025 | $1.46 | $1.51 (3.42%) | $1.51 | $1.46 | 32.61 K | $151.14 M |
| 04/23/2025 | $1.45 | $1.46 (0.69%) | $1.48 | $1.43 | 59.44 K | $146.14 M |
| 04/22/2025 | $1.38 | $1.44 (4.35%) | $1.46 | $1.37 | 44.60 K | $144.13 M |
| 04/21/2025 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.36 | 25.87 K | $138.13 M |
| 04/17/2025 | $1.44 | $1.45 (0.69%) | $1.46 | $1.42 | 36.08 K | $145.14 M |
| 04/16/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.40 | 46.91 K | $143.13 M |
| 04/15/2025 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.45 | 98.30 K | $146.14 M |
| 04/14/2025 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.45 | 245.10 K | $150.14 M |
| 04/11/2025 | $1.40 | $1.44 (2.86%) | $1.47 | $1.32 | 379.60 K | $144.13 M |
| 04/10/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 60.10 K | $123.12 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.
