Cellectis (CLLS) Stock Chart & Stock Price History

$1.91

+0.01 (+0.53%)

(As of 10/17/2024 ET)

Cellectis Stock Price Performance

5 Day Performance: -4.98%
1 Month Performance: -16.96%
3 Month Performance: -11.57%
6 Month Performance: -22.67%
Year-To-Date Performance: -37.99%
1 Year Performance: +43.61%

Receive CLLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cellectis and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity

Don’t Buy Another Stock Until Reading This…

Buying stocks in today's market is a gamble… Unless you're using the right proven strategy! During my upcoming FREE intro to investing online event, my team will be revealing the strategies I've developed over the past 37 years on Wall Street…

Click here to claim your seat at my Intro to Investing class now!

CLLS Stock Chart for Friday, October, 18, 2024

Cellectis Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/17/2024	$1.90	$1.91 +0.53%	$1.95	$1.88	32,792 shs	$106.17 million
10/16/2024	$1.90	$1.90	$1.97	$1.89	42,888 shs	$105.61 million
10/15/2024	$1.95	$1.90 -2.56%	$1.97	$1.89	24,463 shs	$105.61 million
10/14/2024	$2.01	$1.95 -2.99%	$2.04	$1.95	12,926 shs	$108.39 million
10/11/2024	$2.00	$2.00	$2.04	$1.95	16,645 shs	$111.16 million
10/10/2024	$2.00	$2.00	$2.00	$1.97	12,646 shs	$111.17 million
Get the Latest News and Ratings for CLLS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Cellectis and its competitors with MarketBeat's FREE daily newsletter.
10/09/2024	$2.00	$2.00	$2.06	$1.95	33,132 shs	$111.17 million
10/08/2024	$1.97	$2.00 +1.52%	$2.02	$1.96	20,954 shs	$111.17 million
10/07/2024	$1.89	$1.97 +4.01%	$2.07	$1.95	25,782 shs	$109.50 million
10/04/2024	$1.98	$1.89 -4.34%	$2.03	$1.88	80,992 shs	$105.28 million
10/03/2024	$1.96	$1.98 +1.02%	$2.08	$1.98	14,170 shs	$110.06 million
10/02/2024	$2.02	$1.96 -2.97%	$2.05	$1.95	38,128 shs	$108.95 million
10/01/2024	$2.14	$2.02 -5.61%	$2.15	$2.01	35,846 shs	$112.28 million
09/30/2024	$2.18	$2.14 -2.01%	$2.20	$2.09	13,374 shs	$118.95 million
09/27/2024	$2.18	$2.21 +1.38%	$2.22	$2.15	12,634 shs	$122.84 million
09/26/2024	$2.16	$2.18 +0.93%	$2.25	$2.10	41,503 shs	$121.17 million
09/25/2024	$2.17	$2.16 -0.46%	$2.22	$2.12	31,056 shs	$120.05 million
09/24/2024	$2.20	$2.17 -1.36%	$2.27	$2.17	11,513 shs	$120.62 million
09/23/2024	$2.26	$2.20 -2.53%	$2.31	$2.20	10,424 shs	$122.29 million
09/20/2024	$2.30	$2.26 -1.74%	$2.33	$2.21	7,516 shs	$125.62 million
09/19/2024	$2.30	$2.30	$2.39	$2.30	5,920 shs	$127.84 million
09/18/2024	$2.34	$2.30 -1.71%	$2.35	$2.24	20,173 shs	$127.84 million
09/17/2024	$2.30	$2.34 +1.74%	$2.35	$2.26	10,613 shs	$130.07 million
09/16/2024	$2.25	$2.30 +2.22%	$2.34	$2.16	14,094 shs	$127.83 million
09/13/2024	$2.40	$2.25 -6.25%	$2.36	$2.25	20,366 shs	$125.06 million
09/12/2024	$2.27	$2.40 +5.73%	$2.40	$2.25	35,766 shs	$133.40 million
09/11/2024	$2.22	$2.27 +2.25%	$2.32	$2.26	13,316 shs	$126.17 million
09/10/2024	$2.25	$2.22 -1.33%	$2.29	$2.19	18,544 shs	$123.39 million
09/09/2024	$2.24	$2.25 +0.45%	$2.30	$2.23	12,930 shs	$125.06 million
09/06/2024	$2.28	$2.24 -1.75%	$2.28	$2.16	31,522 shs	$124.51 million
09/05/2024	$2.30	$2.28 -0.87%	$2.32	$2.24	12,302 shs	$126.73 million
09/04/2024	$2.28	$2.30 +0.88%	$2.34	$2.25	11,601 shs	$127.84 million
09/03/2024	$2.40	$2.28 -5.00%	$2.36	$2.25	14,846 shs	$126.73 million
09/02/2024	$2.40	$2.40	$2.41	$2.31	15,200 shs	$133.39 million
08/30/2024	$2.40	$2.39 -0.42%	$2.41	$2.31	15,029 shs	$132.85 million
08/29/2024	$2.37	$2.40 +1.27%	$2.40	$2.30	18,155 shs	$133.40 million
08/28/2024	$2.38	$2.37 -0.42%	$2.43	$2.35	32,450 shs	$131.73 million
08/27/2024	$2.38	$2.38	$2.41	$2.35	15,937 shs	$132.29 million
08/26/2024	$2.37	$2.38 +0.42%	$2.40	$2.36	34,481 shs	$132.29 million
08/23/2024	$2.32	$2.37 +2.16%	$2.40	$2.23	72,865 shs	$131.73 million
Crypto’s next big bull run? (Ad) Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on November 5. Just a day after the American election, Juan believes crypto could start a massive run up … And one special coin could do even better.
08/22/2024	$2.36	$2.32 -1.49%	$2.33	$2.26	20,645 shs	$128.96 million
08/21/2024	$2.30	$2.36 +2.39%	$2.40	$2.32	30,763 shs	$130.90 million
08/20/2024	$2.13	$2.30 +7.98%	$2.31	$2.22	61,643 shs	$127.84 million
08/19/2024	$2.08	$2.13 +2.16%	$2.13	$2.05	40,573 shs	$118.39 million
08/16/2024	$2.04	$2.10 +2.94%	$2.10	$2.01	8,386 shs	$116.73 million
08/15/2024	$2.02	$2.04 +0.99%	$2.05	$2.01	39,152 shs	$113.39 million
08/14/2024	$2.06	$2.02 -1.94%	$2.05	$1.93	54,034 shs	$112.28 million
08/13/2024	$2.04	$2.06 +0.98%	$2.12	$2.00	14,941 shs	$114.50 million
08/12/2024	$2.08	$2.04 -1.92%	$2.13	$2.03	62,839 shs	$113.39 million
08/09/2024	$2.05	$2.10 +2.44%	$2.11	$2.00	20,232 shs	$116.73 million
08/08/2024	$2.03	$2.05 +0.99%	$2.09	$2.02	6,417 shs	$113.95 million
08/07/2024	$2.07	$2.03 -1.93%	$2.08	$2.02	15,384 shs	$112.84 million
08/06/2024	$2.04	$2.07 +1.47%	$2.16	$1.97	45,692 shs	$115.05 million
08/05/2024	$2.09	$2.04 -2.39%	$2.12	$2.00	29,640 shs	$113.38 million
08/02/2024	$2.16	$2.08 -3.70%	$2.14	$2.08	37,688 shs	$115.62 million
08/01/2024	$2.21	$2.16 -2.26%	$2.26	$2.12	31,652 shs	$120.05 million
07/31/2024	$2.18	$2.21 +1.38%	$2.30	$2.15	50,413 shs	$122.83 million
07/30/2024	$2.21	$2.18 -1.36%	$2.23	$2.11	53,130 shs	$121.16 million
07/29/2024	$2.30	$2.21 -3.91%	$2.29	$2.18	58,931 shs	$122.83 million
07/26/2024	$2.05	$2.30 +12.20%	$2.43	$2.16	407,707 shs	$127.83 million
07/25/2024	$2.04	$2.05 +0.49%	$2.05	$2.00	512,967 shs	$113.94 million
07/24/2024	$2.07	$2.04 -1.44%	$2.15	$2.00	37,444 shs	$113.38 million
07/23/2024	$2.09	$2.07 -0.96%	$2.07	$2.00	18,486 shs	$115.05 million
07/22/2024	$2.03	$2.09 +2.96%	$2.09	$2.04	9,865 shs	$116.16 million
07/19/2024	$2.16	$2.03 -6.02%	$2.12	$2.02	11,774 shs	$112.83 million
07/18/2024	$2.11	$2.16 +2.37%	$2.16	$2.10	12,996 shs	$120.05 million
07/17/2024	$2.17	$2.11 -2.76%	$2.20	$2.08	15,736 shs	$117.27 million