2m 2m 2m 2m 2m 2m 2m
Cellectis Sp ADR (CLLS)
NASDAQ
$2.77+$0.02 (+0.58%)
Price as of Aug 03, 2026 7:13 AM EDT- $199.9MMarket Cap
- -6.78%1-Year Change
- BiotechnologyIndustry
Cellectis Sp ADR (CLLS)
$2.77+$0.02 (+0.58%)
- 1 Month-8.33%Low Price$2.60High Price$3.29
- 3 Months-29.49%Low Price$2.60High Price$4.07
- 1 Year-6.78%Low Price$2.53High Price$5.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 2.85 | 2.85 | 2.67 | 2.75 | -3.51% | 12,724 |
07/30/2026 | 2.82 | 2.85 | 2.80 | 2.85 | -0.35% | 4,176 |
07/29/2026 | 2.85 | 2.92 | 2.81 | 2.86 | +0.70% | 9,519 |
07/28/2026 | 2.90 | 2.90 | 2.80 | 2.84 | -1.73% | 15,465 |
07/27/2026 | 2.87 | 2.89 | 2.84 | 2.89 | +1.76% | 3,615 |
07/24/2026 | 2.92 | 2.98 | 2.81 | 2.84 | +2.53% | 23,673 |
07/23/2026 | 2.75 | 2.83 | 2.70 | 2.77 | -1.07% | 8,946 |
07/22/2026 | 2.80 | 2.97 | 2.80 | 2.80 | +4.09% | 20,697 |
07/21/2026 | 2.73 | 2.80 | 2.65 | 2.69 | +3.46% | 5,174 |
07/20/2026 | 2.59 | 2.66 | 2.59 | 2.60 | -1.14% | 5,043 |
07/17/2026 | 2.63 | 2.70 | 2.62 | 2.63 | -1.50% | 8,104 |
07/16/2026 | 2.82 | 2.82 | 2.65 | 2.67 | -4.98% | 48,083 |
07/15/2026 | 2.87 | 2.87 | 2.79 | 2.81 | -2.26% | 9,181 |
07/14/2026 | 2.95 | 2.97 | 2.88 | 2.88 | -0.86% | 15,285 |
07/13/2026 | 2.99 | 2.99 | 2.87 | 2.90 | -3.01% | 27,875 |
07/10/2026 | 3.12 | 3.12 | 2.96 | 2.99 | -5.77% | 6,129 |
07/09/2026 | 3.11 | 3.18 | 3.11 | 3.17 | +2.69% | 7,598 |
07/08/2026 | 3.16 | 3.20 | 3.07 | 3.09 | -4.04% | 7,962 |
07/07/2026 | 3.24 | 3.38 | 3.14 | 3.22 | -2.13% | 32,026 |
07/06/2026 | 3.30 | 3.30 | 3.22 | 3.29 | -0.30% | 11,478 |
07/02/2026 | 3.31 | 3.39 | 3.21 | 3.30 | +12.24% | 32,819 |
07/01/2026 | 2.96 | 3.01 | 2.90 | 2.94 | -2.00% | 24,057 |
06/30/2026 | 2.92 | 3.19 | 2.92 | 3.00 | +2.04% | 12,796 |
06/29/2026 | 2.79 | 3.00 | 2.79 | 2.94 | +3.89% | 21,956 |
06/26/2026 | 2.84 | 2.94 | 2.79 | 2.83 | -2.08% | 8,477 |
06/25/2026 | 2.88 | 2.96 | 2.70 | 2.89 | +3.58% | 83,307 |
06/24/2026 | 2.82 | 2.87 | 2.74 | 2.79 | -3.79% | 32,013 |
06/23/2026 | 2.80 | 2.96 | 2.80 | 2.90 | +2.84% | 7,755 |
06/22/2026 | 2.86 | 2.86 | 2.79 | 2.82 | -5.37% | 21,479 |
06/18/2026 | 3.07 | 3.16 | 2.88 | 2.98 | -3.25% | 160,290 |
06/17/2026 | 3.14 | 3.15 | 3.08 | 3.08 | +0.98% | 4,376 |
06/16/2026 | 3.15 | 3.20 | 3.05 | 3.05 | -1.93% | 9,472 |
06/15/2026 | 3.10 | 3.16 | 3.10 | 3.11 | +0.65% | 9,983 |
06/12/2026 | 3.24 | 3.24 | 3.05 | 3.09 | 0.00% | 36,725 |
06/11/2026 | 3.17 | 3.25 | 3.09 | 3.09 | -2.83% | 74,679 |
06/10/2026 | 3.25 | 3.41 | 3.10 | 3.18 | +6.35% | 109,277 |
06/09/2026 | 3.04 | 3.05 | 2.89 | 2.99 | +2.05% | 41,936 |
06/08/2026 | 3.02 | 3.04 | 2.92 | 2.93 | -4.25% | 53,347 |
06/05/2026 | 3.19 | 3.19 | 3.03 | 3.06 | -2.86% | 46,987 |
06/04/2026 | 3.08 | 3.20 | 3.05 | 3.15 | +1.94% | 101,950 |
06/03/2026 | 3.31 | 3.31 | 3.05 | 3.09 | -8.58% | 101,413 |
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 |