-
5 DAY PERFORMANCE
-1.36% -
1 MONTH PERFORMANCE
-9.17% -
3 MONTH PERFORMANCE
+16.58% -
6 MONTH PERFORMANCE
-17.74% -
YEAR-TO-DATE PERFORMANCE
-29.22% -
1 YEAR PERFORMANCE
+37.97%
Cellectis S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.17 | $2.18 (0.46%) | $2.22 | $2.15 | 12,634 | $196.75 M |
| 09/26/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.10 | 41,697 | $197.65 M |
| 09/25/2024 | $2.16 | $2.16 (0%) | $2.22 | $2.12 | 31,100 | $194.94 M |
| 09/24/2024 | $2.27 | $2.21 (-2.64%) | $2.27 | $2.17 | 11,513 | $199.45 M |
| 09/23/2024 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.20 | 10,424 | $198.55 M |
| 09/20/2024 | $2.33 | $2.26 (-3%) | $2.33 | $2.21 | 7,540 | $203.96 M |
| 09/19/2024 | $2.35 | $2.32 (-1.28%) | $2.40 | $2.30 | 5,920 | $209.38 M |
| 09/18/2024 | $2.33 | $2.28 (-2.15%) | $2.40 | $2.23 | 21,100 | $205.77 M |
| 09/17/2024 | $2.33 | $2.34 (0.43%) | $2.35 | $2.26 | 10,713 | $211.19 M |
| 09/16/2024 | $2.16 | $2.30 (6.48%) | $2.34 | $2.16 | 14,100 | $207.57 M |
| 09/13/2024 | $2.30 | $2.25 (-2.17%) | $2.37 | $2.25 | 20,400 | $203.06 M |
| 09/12/2024 | $2.30 | $2.40 (4.35%) | $2.40 | $2.25 | 35,800 | $216.60 M |
| 09/11/2024 | $2.26 | $2.31 (2.21%) | $2.32 | $2.26 | 13,316 | $208.48 M |
| 09/10/2024 | $2.23 | $2.22 (-0.45%) | $2.29 | $2.19 | 18,544 | $200.36 M |
| 09/09/2024 | $2.27 | $2.26 (-0.44%) | $2.30 | $2.23 | 12,930 | $203.96 M |
| 09/06/2024 | $2.22 | $2.24 (0.9%) | $2.27 | $2.16 | 31,522 | $202.16 M |
| 09/05/2024 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.24 | 12,302 | $204.87 M |
| 09/04/2024 | $2.27 | $2.30 (1.32%) | $2.34 | $2.25 | 12,900 | $207.57 M |
| 09/03/2024 | $2.27 | $2.26 (-0.44%) | $2.36 | $2.25 | 14,900 | $203.96 M |
| 08/30/2024 | $2.31 | $2.40 (3.9%) | $2.41 | $2.31 | 15,229 | $216.60 M |
| 08/29/2024 | $2.35 | $2.40 (2.13%) | $2.40 | $2.30 | 18,200 | $216.60 M |
| 08/28/2024 | $2.36 | $2.37 (0.42%) | $2.42 | $2.35 | 32,500 | $213.89 M |
| 08/27/2024 | $2.36 | $2.38 (0.85%) | $2.41 | $2.35 | 15,937 | $214.80 M |
| 08/26/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.36 | 34,800 | $216.60 M |
| 08/23/2024 | $2.23 | $2.37 (6.28%) | $2.40 | $2.23 | 72,965 | $213.89 M |
| 08/22/2024 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.26 | 20,647 | $209.38 M |
| 08/21/2024 | $2.34 | $2.36 (0.85%) | $2.40 | $2.32 | 31,100 | $212.99 M |
| 08/20/2024 | $2.26 | $2.30 (1.77%) | $2.31 | $2.22 | 62,538 | $207.57 M |
| 08/19/2024 | $2.05 | $2.13 (3.9%) | $2.13 | $2.05 | 40,623 | $192.23 M |
| 08/16/2024 | $2.01 | $2.08 (3.48%) | $2.10 | $2.01 | 8,436 | $187.72 M |
| 08/15/2024 | $2.02 | $2.05 (1.49%) | $2.05 | $2.00 | 39,200 | $185.01 M |
| 08/14/2024 | $2.05 | $2.05 (0%) | $2.05 | $1.93 | 54,034 | $185.01 M |
| 08/13/2024 | $2.01 | $2.06 (2.49%) | $2.12 | $2.00 | 14,941 | $185.92 M |
| 08/12/2024 | $2.13 | $2.04 (-4.23%) | $2.13 | $2.03 | 62,839 | $184.11 M |
| 08/09/2024 | $2.03 | $2.08 (2.46%) | $2.11 | $2.00 | 20,232 | $187.72 M |
| 08/08/2024 | $2.03 | $2.07 (1.97%) | $2.09 | $2.02 | 6,417 | $186.82 M |
| 08/07/2024 | $2.05 | $2.06 (0.49%) | $2.08 | $2.02 | 15,400 | $185.92 M |
| 08/06/2024 | $2.00 | $2.07 (3.5%) | $2.16 | $1.97 | 45,700 | $185.99 M |
| 08/05/2024 | $2.00 | $2.04 (2%) | $2.12 | $2.00 | 29,706 | $183.30 M |
| 08/02/2024 | $2.14 | $2.09 (-2.34%) | $2.18 | $2.08 | 38,029 | $150.08 M |
| 08/01/2024 | $2.22 | $2.17 (-2.25%) | $2.26 | $2.12 | 32,500 | $155.83 M |
| 07/31/2024 | $2.22 | $2.24 (0.9%) | $2.30 | $2.15 | 50,413 | $160.85 M |
| 07/30/2024 | $2.21 | $2.21 (0%) | $2.23 | $2.10 | 53,130 | $158.70 M |
| 07/29/2024 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.18 | 60,002 | $158.70 M |
| 07/26/2024 | $2.22 | $2.30 (3.6%) | $2.43 | $2.16 | 408,300 | $165.16 M |
| 07/25/2024 | $2.05 | $2.05 (0%) | $2.06 | $2.00 | 535,700 | $147.21 M |
| 07/24/2024 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.00 | 37,444 | $146.49 M |
| 07/23/2024 | $2.04 | $2.07 (1.47%) | $2.07 | $2.00 | 18,747 | $148.65 M |
| 07/22/2024 | $2.06 | $2.09 (1.46%) | $2.09 | $2.04 | 9,865 | $150.08 M |
| 07/19/2024 | $2.12 | $2.03 (-4.25%) | $2.12 | $2.02 | 11,774 | $145.77 M |
| 07/18/2024 | $2.10 | $2.16 (2.86%) | $2.16 | $2.10 | 12,996 | $155.11 M |
| 07/17/2024 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.08 | 15,737 | $150.80 M |
| 07/16/2024 | $2.09 | $2.17 (3.83%) | $2.18 | $2.09 | 40,517 | $155.83 M |
| 07/15/2024 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 30,476 | $150.08 M |
| 07/12/2024 | $2.03 | $2.09 (2.96%) | $2.11 | $2.03 | 41,213 | $150.08 M |
| 07/11/2024 | $1.88 | $2.00 (6.38%) | $2.01 | $1.88 | 59,066 | $143.62 M |
| 07/10/2024 | $1.88 | $1.95 (3.72%) | $1.95 | $1.88 | 21,270 | $140.03 M |
| 07/09/2024 | $1.89 | $1.92 (1.59%) | $1.94 | $1.84 | 40,323 | $137.88 M |
| 07/08/2024 | $1.99 | $2.02 (1.51%) | $2.04 | $1.99 | 15,237 | $145.06 M |
| 07/05/2024 | $2.05 | $2.04 (-0.49%) | $2.09 | $1.94 | 16,805 | $146.49 M |
| 07/03/2024 | $1.97 | $2.05 (4.06%) | $2.10 | $1.96 | 44,377 | $147.21 M |
| 07/02/2024 | $1.89 | $1.90 (0.53%) | $1.92 | $1.88 | 14,222 | $136.44 M |
| 07/01/2024 | $1.87 | $1.94 (3.74%) | $1.96 | $1.85 | 37,536 | $139.31 M |