2m 2m 2m 2m 2m 2m 2m
Cellectis Sp ADR (CLLS)
NASDAQ
$3.11-$0.27 (-7.99%)
Price as of Jun 03, 2026 7:14 PM EDT- $255.6MMarket Cap
- 131.51%1-Year Change
- BiotechnologyIndustry
Cellectis Sp ADR (CLLS)
$3.11-$0.27 (-7.99%)
- 1 Month-8.65%Low Price$3.38High Price$4.07
- 3 Months-7.65%Low Price$3.08High Price$4.42
- 1 Year+136.36%Low Price$1.33High Price$5.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.43 | 3.49 | 3.35 | 3.38 | -2.87% | 46,857 |
06/01/2026 | 3.55 | 3.60 | 3.44 | 3.48 | -1.14% | 39,997 |
05/29/2026 | 3.62 | 3.63 | 3.52 | 3.52 | -3.03% | 53,527 |
05/28/2026 | 3.73 | 3.74 | 3.51 | 3.63 | 0.00% | 86,615 |
05/27/2026 | 3.69 | 3.69 | 3.59 | 3.63 | -1.09% | 29,098 |
05/26/2026 | 3.60 | 3.76 | 3.57 | 3.67 | +4.86% | 22,500 |
05/22/2026 | 3.61 | 3.68 | 3.50 | 3.50 | -0.57% | 13,500 |
05/21/2026 | 3.60 | 3.80 | 3.45 | 3.52 | -3.83% | 34,449 |
05/20/2026 | 3.61 | 3.77 | 3.61 | 3.66 | +0.83% | 40,348 |
05/19/2026 | 3.76 | 3.79 | 3.63 | 3.63 | -5.71% | 52,256 |
05/18/2026 | 3.91 | 3.98 | 3.81 | 3.85 | -1.79% | 13,554 |
05/15/2026 | 4.11 | 4.15 | 3.92 | 3.92 | -3.69% | 37,524 |
05/14/2026 | 4.12 | 4.19 | 3.93 | 4.07 | +2.26% | 23,583 |
05/13/2026 | 3.96 | 4.07 | 3.92 | 3.98 | +0.51% | 29,330 |
05/12/2026 | 3.89 | 4.14 | 3.70 | 3.96 | -0.50% | 24,087 |
05/11/2026 | 3.94 | 4.11 | 3.85 | 3.98 | +3.38% | 29,238 |
05/11/2026 |
-$0.16 Earnings | |||||
05/08/2026 | 3.79 | 4.10 | 3.78 | 3.85 | -0.26% | 35,983 |
05/07/2026 | 3.90 | 4.00 | 3.74 | 3.86 | -2.28% | 12,659 |
05/06/2026 | 3.94 | 3.99 | 3.81 | 3.95 | +5.05% | 17,630 |
05/05/2026 | 3.71 | 3.80 | 3.70 | 3.76 | +1.62% | 11,371 |
05/04/2026 | 3.71 | 3.91 | 3.66 | 3.70 | -6.33% | 16,421 |
05/01/2026 | 4.04 | 4.04 | 3.91 | 3.95 | +1.28% | 10,564 |
04/30/2026 | 3.74 | 3.94 | 3.74 | 3.90 | +4.56% | 12,981 |
04/29/2026 | 3.86 | 3.90 | 3.73 | 3.73 | -6.75% | 22,404 |
04/28/2026 | 3.99 | 4.03 | 3.96 | 4.00 | -0.25% | 8,322 |
04/27/2026 | 3.87 | 4.12 | 3.82 | 4.01 | +3.08% | 19,433 |
04/24/2026 | 3.89 | 3.98 | 3.82 | 3.89 | -0.51% | 12,147 |
04/23/2026 | 3.90 | 3.95 | 3.89 | 3.91 | -1.76% | 10,031 |
04/22/2026 | 4.00 | 4.00 | 3.90 | 3.98 | -0.50% | 25,981 |
04/21/2026 | 4.17 | 4.18 | 4.00 | 4.00 | -2.44% | 45,331 |
04/20/2026 | 4.11 | 4.22 | 4.03 | 4.10 | -7.24% | 25,739 |
04/17/2026 | 4.40 | 4.50 | 4.36 | 4.42 | +3.51% | 73,352 |
04/16/2026 | 4.29 | 4.35 | 4.14 | 4.27 | +4.40% | 14,405 |
04/15/2026 | 4.19 | 4.19 | 4.00 | 4.09 | -1.68% | 18,377 |
04/14/2026 | 4.23 | 4.31 | 3.92 | 4.16 | -2.80% | 29,984 |
04/13/2026 | 4.32 | 4.55 | 4.03 | 4.28 | +19.22% | 320,692 |
04/10/2026 | 3.70 | 3.75 | 3.59 | 3.59 | +2.57% | 10,567 |
04/09/2026 | 3.46 | 3.59 | 3.45 | 3.50 | -1.41% | 7,290 |
04/08/2026 | 3.53 | 3.60 | 3.53 | 3.55 | +5.65% | 9,860 |
04/07/2026 | 3.48 | 3.49 | 3.30 | 3.36 | -2.33% | 15,152 |
04/06/2026 | 3.49 | 3.65 | 3.37 | 3.44 | +0.88% | 32,890 |
04/02/2026 | 3.49 | 3.50 | 3.41 | 3.41 | +0.89% | 28,662 |
04/01/2026 | 3.40 | 3.49 | 3.27 | 3.38 | +6.62% | 62,131 |
03/31/2026 | 3.24 | 3.26 | 2.99 | 3.17 | +2.26% | 43,882 |
03/30/2026 | 3.11 | 3.18 | 3.00 | 3.10 | +0.65% | 17,200 |
03/27/2026 | 3.14 | 3.25 | 3.06 | 3.08 | -3.45% | 20,532 |
03/26/2026 | 3.25 | 3.33 | 3.19 | 3.19 | -5.34% | 15,086 |
03/25/2026 | 3.42 | 3.42 | 3.24 | 3.37 | +4.33% | 44,554 |
03/24/2026 | 3.32 | 3.36 | 3.19 | 3.23 | -5.56% | 41,854 |
03/23/2026 | 3.37 | 3.48 | 3.31 | 3.42 | +2.40% | 32,726 |
03/20/2026 | 3.37 | 3.42 | 3.21 | 3.34 | -4.02% | 103,093 |
03/19/2026 | 3.49 | 3.49 | 3.35 | 3.48 | +0.29% | 48,345 |
03/19/2026 |
-$0.24 Earnings | |||||
03/18/2026 | 3.66 | 3.66 | 3.36 | 3.47 | +0.58% | 26,974 |
03/17/2026 | 3.64 | 3.73 | 3.45 | 3.45 | -1.43% | 51,439 |
03/16/2026 | 3.59 | 3.64 | 3.43 | 3.50 | +2.34% | 22,132 |
03/13/2026 | 3.54 | 3.63 | 3.42 | 3.42 | +2.70% | 33,719 |
03/12/2026 | 3.72 | 3.72 | 3.33 | 3.33 | -12.37% | 170,939 |
03/11/2026 | 3.81 | 3.83 | 3.73 | 3.80 | -0.52% | 30,472 |
03/10/2026 | 3.84 | 3.95 | 3.72 | 3.82 | +6.11% | 41,528 |
03/09/2026 | 3.59 | 3.78 | 3.52 | 3.60 | +1.12% | 166,026 |
03/06/2026 | 3.59 | 3.64 | 3.52 | 3.56 | -2.73% | 42,635 |
03/05/2026 | 3.91 | 3.91 | 3.58 | 3.66 | -2.40% | 72,403 |
03/04/2026 | 3.74 | 3.87 | 3.71 | 3.75 | +2.46% | 23,810 |
03/03/2026 | 3.68 | 3.71 | 3.61 | 3.66 | -3.68% | 47,249 |
03/02/2026 | 3.88 | 3.95 | 3.80 | 3.80 | -2.06% | 79,667 |
02/27/2026 | 3.97 | 4.03 | 3.87 | 3.88 | -3.48% | 23,548 |
02/26/2026 | 4.11 | 4.11 | 3.90 | 4.02 | -3.83% | 41,043 |
02/25/2026 | 4.14 | 4.29 | 4.14 | 4.18 | +5.03% | 34,399 |
02/24/2026 | 3.96 | 4.06 | 3.91 | 3.98 | +0.51% | 41,681 |
02/23/2026 | 3.96 | 4.04 | 3.92 | 3.96 | +1.54% | 40,050 |
02/20/2026 | 3.96 | 4.04 | 3.87 | 3.90 | -2.26% | 10,398 |
02/19/2026 | 4.02 | 4.02 | 3.90 | 3.99 | -1.72% | 6,141 |
02/18/2026 | 3.88 | 4.06 | 3.88 | 4.06 | +4.64% | 12,648 |
02/17/2026 | 3.73 | 3.93 | 3.73 | 3.88 | +4.02% | 20,495 |
02/13/2026 | 3.71 | 3.90 | 3.69 | 3.73 | +6.88% | 36,179 |
02/12/2026 | 3.70 | 3.75 | 3.44 | 3.49 | -4.38% | 44,527 |
02/11/2026 | 3.80 | 3.80 | 3.61 | 3.65 | -6.17% | 15,510 |
02/10/2026 | 3.84 | 3.98 | 3.71 | 3.89 | +4.57% | 50,780 |
02/09/2026 | 3.78 | 3.81 | 3.69 | 3.72 | +4.20% | 34,598 |
02/06/2026 | 3.66 | 3.66 | 3.49 | 3.57 | +2.00% | 18,796 |
02/05/2026 | 3.68 | 3.69 | 3.44 | 3.50 | -1.13% | 87,265 |
02/04/2026 | 3.64 | 3.76 | 3.49 | 3.54 | +0.28% | 78,965 |
02/03/2026 | 3.82 | 3.83 | 3.53 | 3.53 | -7.59% | 76,101 |
02/02/2026 | 3.76 | 3.95 | 3.76 | 3.82 | +0.79% | 12,764 |
01/30/2026 | 3.90 | 3.91 | 3.78 | 3.79 | -5.01% | 26,605 |
01/29/2026 | 3.99 | 4.01 | 3.81 | 3.99 | -1.72% | 35,322 |
01/28/2026 | 4.17 | 4.17 | 4.00 | 4.06 | -4.02% | 32,954 |
01/27/2026 | 4.12 | 4.28 | 4.12 | 4.23 | +3.68% | 21,559 |
01/26/2026 | 4.33 | 4.33 | 4.04 | 4.08 | -7.69% | 66,223 |
01/23/2026 | 4.29 | 4.50 | 4.29 | 4.42 | +1.14% | 11,950 |
01/22/2026 | 4.13 | 4.39 | 4.13 | 4.37 | +6.33% | 44,116 |
01/21/2026 | 4.13 | 4.15 | 4.02 | 4.11 | -0.96% | 36,640 |
01/20/2026 | 4.03 | 4.17 | 4.03 | 4.15 | +1.97% | 15,984 |
01/16/2026 | 4.10 | 4.14 | 3.93 | 4.07 | -0.37% | 72,883 |
01/15/2026 | 4.30 | 4.32 | 4.02 | 4.09 | -4.33% | 71,240 |
01/14/2026 | 4.22 | 4.27 | 3.99 | 4.27 | +0.47% | 68,995 |
01/13/2026 | 4.21 | 4.29 | 4.13 | 4.25 | -0.23% | 25,057 |
01/12/2026 | 4.39 | 4.39 | 4.16 | 4.26 | -3.40% | 24,861 |