5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-21.43%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
-48.49%
Cellectis S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $1.53 | $1.56 (1.96%) | $1.56 | $1.56 | 23.98 K | $157.15 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 |
| 04/09/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.17 | 82.32 K | $123.12 M |
| 04/08/2025 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.20 | 111.33 K | $122.11 M |
| 04/07/2025 | $1.10 | $1.16 (5.45%) | $1.19 | $1.10 | 71.25 K | $116.11 M |
| 04/04/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.10 | 126.73 K | $115.11 M |
| 04/03/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 108.23 K | $120.11 M |
| 04/02/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 50.42 K | $126.12 M |
| 04/01/2025 | $1.25 | $1.32 (5.6%) | $1.33 | $1.23 | 191.81 K | $132.12 M |
| 03/31/2025 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.16 | 152.95 K | $124.12 M |
| 03/28/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.25 | 85.89 K | $127.12 M |
| 03/27/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.29 | 97.20 K | $130.12 M |
| 03/26/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.29 | 87.63 K | $130.12 M |
| 03/25/2025 | $1.31 | $1.31 (0%) | $1.35 | $1.28 | 123.80 K | $131.12 M |
| 03/24/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.29 | 155.63 K | $131.12 M |
| 03/21/2025 | $1.27 | $1.30 (2.36%) | $1.30 | $1.27 | 99.30 K | $130.12 M |
| 03/20/2025 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 174.54 K | $127.12 M |
| 03/19/2025 | $1.26 | $1.31 (3.97%) | $1.31 | $1.25 | 222.90 K | $131.12 M |
| 03/18/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.24 | 241.70 K | $127.12 M |
| 03/17/2025 | $1.22 | $1.23 (0.82%) | $1.23 | $1.19 | 549.40 K | $123.12 M |
| 03/14/2025 | $1.40 | $1.24 (-11.43%) | $1.40 | $1.14 | 13.94 M | $124.12 M |
| 03/13/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.27 | 141.48 K | $129.12 M |
| 03/12/2025 | $1.28 | $1.30 (1.56%) | $1.31 | $1.22 | 121.50 K | $130.12 M |
| 03/11/2025 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.22 | 137.70 K | $125.12 M |
| 03/10/2025 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.20 | 152.90 K | $122.11 M |
| 03/07/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 48.80 K | $125.12 M |
| 03/06/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 42.40 K | $122.11 M |
| 03/05/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.28 | 95.30 K | $128.12 M |
| 03/04/2025 | $1.29 | $1.26 (-2.33%) | $1.35 | $1.25 | 76.61 K | $126.12 M |
| 03/03/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.27 | 81.90 K | $129.12 M |
| 02/28/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.24 | 149.10 K | $129.12 M |
| 02/27/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 220.80 K | $133.12 M |
| 02/26/2025 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.39 | 59.82 K | $140.13 M |
| 02/25/2025 | $1.46 | $1.39 (-4.79%) | $1.52 | $1.33 | 206.72 K | $139.13 M |
| 02/24/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.47 | 140.73 K | $150.14 M |
| 02/21/2025 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.52 | 76.73 K | $153.14 M |
| 02/20/2025 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.52 | 144.51 K | $154.14 M |
| 02/19/2025 | $1.53 | $1.54 (0.65%) | $1.61 | $1.52 | 150.22 K | $154.14 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.
