Get the Stockscreener App
3.67
4.86%
0.17
After Hours:
3.67
Cellectis Adr Stock (CLLS) Price History
The historical daily chart and data for Cellectis Adr stock (CLLS), show that the latest closing stock price as of May 26, 2026, is $3.67.
- Cellectis Adr all-time high stock price is $50.00, occurred on May 28, 2015.
- The lowest Cellectis Adr stock price recorded was $0.00 on November 16, 2020. Since then, Cellectis Adr's stock price has risen over to $3.67 now.
- The 52-week high stock price for CLLS is $5.4796, representing a 49.31% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for CLLS is $1.3271, indicating a -63.84% decrease from the current share price, occurred on June 13, 2025.
- The closing price of Cellectis Adr (CLLS) stock in the beginning of 2025 was $8.76. The stock closed the year at $2.10, a loss of over -76.03% for the year.
The table below shows more information about CLLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $3.76 | $3.57 | $0.188 | 22,500.0 | +4.86% |
| May 22, 2026 | $3.68 | $3.50 | $0.1781 | 13,500.0 | -0.57% |
| May 21, 2026 | $3.80 | $3.45 | $0.35 | 34,449.0 | -3.83% |
| May 20, 2026 | $3.77 | $3.61 | $0.1569 | 40,348.0 | +0.83% |
| May 19, 2026 | $3.79 | $3.63 | $0.1599 | 52,256.0 | -5.71% |
| May 18, 2026 | $3.98 | $3.81 | $0.17 | 13,554.0 | -1.79% |
| May 15, 2026 | $4.15 | $3.92 | $0.2346 | 37,524.0 | -3.69% |
| May 14, 2026 | $4.19 | $3.93 | $0.26 | 23,557.0 | +2.26% |
| May 13, 2026 | $4.07 | $3.92 | $0.1492 | 29,330.0 | +0.51% |
| May 12, 2026 | $4.14 | $3.70 | $0.44 | 24,087.0 | -0.50% |
| May 11, 2026 | $4.11 | $3.85 | $0.26 | 29,002.0 | +3.38% |
| May 08, 2026 | $4.10 | $3.78 | $0.32 | 35,983.0 | -0.26% |
| May 07, 2026 | $4.00 | $3.74 | $0.26 | 12,653.0 | -2.28% |
| May 06, 2026 | $3.99 | $3.81 | $0.1799 | 17,630.0 | +5.05% |
| May 05, 2026 | $3.80 | $3.70 | $0.10 | 11,371.0 | +1.62% |
| May 04, 2026 | $3.91 | $3.66 | $0.25 | 16,421.0 | -6.33% |
| May 01, 2026 | $4.04 | $3.91 | $0.1325 | 10,562.0 | +1.28% |
| Apr 30, 2026 | $3.94 | $3.74 | $0.20 | 12,981.0 | +4.56% |
| Apr 29, 2026 | $3.90 | $3.73 | $0.1667 | 22,404.0 | -6.75% |
| Apr 28, 2026 | $4.03 | $3.96 | $0.07 | 7,322.0 | -0.25% |
Cellectis Adr Stock (CLLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cellectis Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cellectis Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cellectis Adr Stock (CLLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.19 | $3.45 | $0.74 | 447,227.0 | -5.90% |
| Apr, 2026 | $4.55 | $3.27 | $1.28 | 801,706.0 | +23.03% |
| Mar, 2026 | $3.95 | $2.99 | $0.96 | 1,175,530.0 | -18.30% |
| Feb, 2026 | $4.29 | $3.44 | $0.855 | 684,611.0 | +2.37% |
| Jan, 2026 | $4.97 | $3.78 | $1.19 | 901,141.0 | -21.69% |
Cellectis Adr Stock (CLLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.45 | $3.91 | $1.54 | 2,413,586.0 | -5.72% |
| Nov, 2025 | $5.35 | $3.12 | $2.23 | 2,500,891.0 | +46.96% |
| Oct, 2025 | $5.48 | $2.97 | $2.51 | 3,961,704.0 | +21.05% |
| Sep, 2025 | $3.76 | $2.48 | $1.28 | 2,677,746.0 | +10.77% |
| Aug, 2025 | $3.24 | $2.48 | $0.76 | 2,704,624.0 | +2.51% |
| Jul, 2025 | $3.10 | $1.51 | $1.59 | 5,257,558.0 | +64.59% |
| Jun, 2025 | $1.60 | $1.33 | $0.2729 | 1,022,454.0 | +4.45% |
| May, 2025 | $1.65 | $1.37 | $0.28 | 1,049,710.0 | -11.25% |
| Apr, 2025 | $1.65 | $1.10 | $0.55 | 1,969,016.0 | +32.66% |
| Mar, 2025 | $1.40 | $1.14 | $0.26 | 16,693,176.0 | -3.88% |
| Feb, 2025 | $1.70 | $1.24 | $0.46 | 2,274,867.0 | -19.88% |
| Jan, 2025 | $2.23 | $1.45 | $0.78 | 4,588,290.0 | -10.56% |
Cellectis Adr Stock (CLLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.09 | $1.41 | $0.6782 | 1,840,677.0 | -13.33% |
| Nov, 2024 | $2.15 | $1.70 | $0.455 | 1,874,163.0 | +17.98% |
| Oct, 2024 | $2.15 | $1.77 | $0.38 | 1,130,353.0 | -16.04% |
| Sep, 2024 | $2.40 | $2.09 | $0.31 | 350,081.0 | -11.67% |
| Aug, 2024 | $2.42 | $1.93 | $0.495 | 702,620.0 | +7.15% |
| Jul, 2024 | $2.43 | $1.84 | $0.59 | 1,497,550.0 | +19.78% |
| Jun, 2024 | $2.78 | $1.82 | $0.96 | 1,144,905.0 | -31.00% |
| May, 2024 | $3.38 | $2.53 | $0.85 | 1,546,752.0 | +5.86% |
| Apr, 2024 | $2.95 | $2.30 | $0.65 | 886,891.0 | -3.40% |
| Mar, 2024 | $2.78 | $2.35 | $0.4299 | 611,468.0 | +2.71% |
| Feb, 2024 | $3.13 | $2.52 | $0.61 | 922,441.0 | -13.71% |
| Jan, 2024 | $3.14 | $2.57 | $0.57 | 1,066,116.0 | -2.92% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):