5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-20.41%
3 MONTH PERFORMANCE
-27.78%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
-49.35%
1 YEAR PERFORMANCE
-55.30%
Cellectis S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.53 | 7,303 | $156.15 M |
| 12/23/2024 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.57 | 20,400 | $157.15 M |
| 12/20/2024 | $1.58 | $1.64 (3.8%) | $1.64 | $1.53 | 87,900 | $164.15 M |
| 12/19/2024 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.58 | 73,900 | $159.15 M |
| 12/18/2024 | $1.69 | $1.63 (-3.55%) | $1.72 | $1.60 | 41,020 | $163.15 M |
| 12/17/2024 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.69 | 63,200 | $171.16 M |
| 12/16/2024 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.70 | 55,422 | $173.16 M |
| 12/13/2024 | $1.82 | $1.76 (-3.3%) | $1.87 | $1.74 | 66,600 | $176.16 M |
| 12/12/2024 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.83 | 32,500 | $185.17 M |
| 12/11/2024 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.90 | 26,400 | $190.18 M |
| 12/10/2024 | $1.95 | $1.94 (-0.51%) | $2.09 | $1.94 | 39,345 | $194.18 M |
| 12/09/2024 | $2.04 | $1.96 (-3.92%) | $2.05 | $1.96 | 43,800 | $196.18 M |
| 12/06/2024 | $1.99 | $2.00 (0.5%) | $2.01 | $1.98 | 30,631 | $200.19 M |
| 12/05/2024 | $1.88 | $1.98 (5.32%) | $1.98 | $1.88 | 88,100 | $198.19 M |
| 12/04/2024 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.85 | 74,813 | $189.18 M |
| 12/03/2024 | $1.98 | $1.96 (-1.01%) | $2.01 | $1.93 | 29,908 | $196.18 M |
| 12/02/2024 | $2.05 | $2.02 (-1.46%) | $2.08 | $2.00 | 63,800 | $202.19 M |
| 11/29/2024 | $2.04 | $2.10 (2.94%) | $2.12 | $2.02 | 30,015 | $210.20 M |
| 11/27/2024 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.09 | 41,245 | $213.20 M |
| 11/26/2024 | $1.99 | $2.14 (7.54%) | $2.14 | $1.99 | 167,407 | $214.20 M |
| 11/25/2024 | $1.84 | $1.96 (6.52%) | $1.98 | $1.83 | 109,600 | $196.18 M |
| 11/22/2024 | $1.86 | $1.87 (0.54%) | $1.89 | $1.85 | 29,800 | $187.18 M |
| 11/21/2024 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.82 | 49,023 | $186.17 M |
| 11/20/2024 | $1.93 | $1.91 (-1.04%) | $1.93 | $1.89 | 26,200 | $191.18 M |
| 11/19/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.87 | 39,100 | $196.18 M |
| 11/18/2024 | $1.90 | $1.94 (2.11%) | $1.98 | $1.83 | 216,807 | $194.18 M |
| 11/15/2024 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.77 | 72,315 | $187.18 M |
| 11/14/2024 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.86 | 20,600 | $191.18 M |
| 11/13/2024 | $1.93 | $1.98 (2.59%) | $2.00 | $1.91 | 33,863 | $198.19 M |
| 11/12/2024 | $1.94 | $1.98 (2.06%) | $1.98 | $1.87 | 210,888 | $198.19 M |
| 11/11/2024 | $1.77 | $1.91 (7.91%) | $1.93 | $1.77 | 193,538 | $191.18 M |
| 11/08/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.73 | 32,216 | $177.17 M |
| 11/07/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.70 | 74,235 | $175.16 M |
| 11/06/2024 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.75 | 124,031 | $177.17 M |
| 11/05/2024 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.78 | 185,704 | $178.17 M |
| 11/04/2024 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.75 | 131,131 | $176.16 M |
| 11/01/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.78 | 87,242 | $162.45 M |
| 10/31/2024 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.78 | 20,104 | $160.65 M |
| 10/30/2024 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.77 | 56,700 | $164.26 M |
| 10/29/2024 | $1.96 | $1.83 (-6.63%) | $1.97 | $1.80 | 199,245 | $165.16 M |
| 10/28/2024 | $1.86 | $1.93 (3.76%) | $1.94 | $1.86 | 22,311 | $174.18 M |
| 10/25/2024 | $1.92 | $1.86 (-3.12%) | $1.95 | $1.80 | 26,317 | $167.87 M |
| 10/24/2024 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.85 | 37,119 | $171.48 M |
| 10/23/2024 | $1.83 | $1.97 (7.65%) | $1.98 | $1.78 | 263,800 | $177.79 M |
| 10/22/2024 | $1.85 | $1.80 (-2.7%) | $1.91 | $1.78 | 37,162 | $162.45 M |
| 10/21/2024 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.83 | 32,815 | $166.06 M |
| 10/18/2024 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.90 | 43,300 | $171.48 M |
| 10/17/2024 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.88 | 32,902 | $172.38 M |
| 10/16/2024 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.89 | 42,900 | $171.48 M |
| 10/15/2024 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.89 | 24,841 | $170.57 M |
| 10/14/2024 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.95 | 12,926 | $175.99 M |
| 10/11/2024 | $1.97 | $2.01 (2.03%) | $2.04 | $1.95 | 16,645 | $181.40 M |
| 10/10/2024 | $1.97 | $2.00 (1.52%) | $2.00 | $1.97 | 12,646 | $180.50 M |
| 10/09/2024 | $2.03 | $1.95 (-3.94%) | $2.06 | $1.95 | 33,132 | $175.99 M |
| 10/08/2024 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.96 | 21,116 | $176.89 M |
| 10/07/2024 | $1.98 | $1.97 (-0.51%) | $2.07 | $1.95 | 25,800 | $177.79 M |
| 10/04/2024 | $1.99 | $1.89 (-5.03%) | $2.03 | $1.88 | 81,500 | $170.57 M |
| 10/03/2024 | $2.07 | $1.98 (-4.35%) | $2.08 | $1.98 | 14,200 | $178.70 M |
| 10/02/2024 | $2.00 | $1.96 (-2%) | $2.05 | $1.95 | 38,128 | $176.89 M |
| 10/01/2024 | $2.14 | $2.02 (-5.61%) | $2.15 | $2.01 | 35,846 | $182.31 M |
| 09/30/2024 | $2.19 | $2.12 (-3.2%) | $2.20 | $2.09 | 13,400 | $191.33 M |
| 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 |