Get the Stockscreener App
1.47
3.31%
-0.0503
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 23, 2025, is $1.47.
- 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 $1.47 now.
- The 52-week high stock price for CLLS is $2.81, representing a 91.16% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for CLLS is $1.10, indicating a -25.17% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cellectis Adr (CLLS) stock in the beginning of 2024 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 23, 2025 | $1.60 | $1.47 | $0.13 | 48,403.0 | -3.31% |
| May 22, 2025 | $1.57 | $1.48 | $0.0899 | 21,953.0 | +0.02% |
| May 21, 2025 | $1.57 | $1.48 | $0.09 | 67,930.0 | -1.30% |
| May 20, 2025 | $1.56 | $1.46 | $0.0998 | 29,630.0 | -0.65% |
| May 19, 2025 | $1.58 | $1.53 | $0.05 | 25,191.0 | -1.90% |
| May 16, 2025 | $1.58 | $1.47 | $0.109 | 49,716.0 | +8.22% |
| May 15, 2025 | $1.50 | $1.42 | $0.077 | 24,674.0 | +5.80% |
| May 14, 2025 | $1.51 | $1.37 | $0.14 | 27,873.0 | -2.13% |
| May 13, 2025 | $1.45 | $1.41 | $0.04 | 52,707.0 | -6.62% |
| May 12, 2025 | $1.58 | $1.46 | $0.1223 | 24,654.0 | -4.43% |
| May 09, 2025 | $1.60 | $1.53 | $0.0701 | 24,192.0 | +3.27% |
| May 08, 2025 | $1.53 | $1.46 | $0.07 | 24,893.0 | +0.33% |
| May 07, 2025 | $1.58 | $1.52 | $0.055 | 21,780.0 | -3.48% |
| May 06, 2025 | $1.65 | $1.55 | $0.0999 | 142,056.0 | -1.25% |
| May 05, 2025 | $1.60 | $1.54 | $0.06 | 40,964.0 | +0.57% |
| May 02, 2025 | $1.65 | $1.58 | $0.07 | 67,524.0 | -1.36% |
| May 01, 2025 | $1.65 | $1.49 | $0.1592 | 78,184.0 | -1.95% |
| Apr 30, 2025 | $1.65 | $1.56 | $0.09 | 44,690.0 | +3.46% |
| Apr 29, 2025 | $1.60 | $1.52 | $0.08 | 42,010.0 | +3.25% |
| Apr 28, 2025 | $1.57 | $1.50 | $0.065 | 61,845.0 | +0.65% |
| Apr 25, 2025 | $1.56 | $1.48 | $0.08 | 81,346.0 | +1.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.65 | $1.37 | $0.28 | 820,727.0 | -10.64% |
| 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% |
Cellectis Adr Stock (CLLS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.77 | $2.76 | $1.01 | 2,750,158.0 | +3.36% |
| Nov, 2023 | $3.25 | $2.17 | $1.08 | 116,123,406.0 | +207.22% |
| Oct, 2023 | $1.63 | $0.9628 | $0.6672 | 1,837,674.0 | -38.61% |
| Sep, 2023 | $2.04 | $1.58 | $0.46 | 713,053.0 | -23.67% |
| Aug, 2023 | $2.15 | $1.76 | $0.3897 | 889,319.0 | -3.27% |
| Jul, 2023 | $2.98 | $1.85 | $1.13 | 1,569,112.0 | +8.77% |
| Jun, 2023 | $2.21 | $1.75 | $0.4599 | 737,240.0 | +3.55% |
| May, 2023 | $1.98 | $1.68 | $0.295 | 1,463,113.0 | +1.06% |
| Apr, 2023 | $2.17 | $1.88 | $0.29 | 928,295.0 | -2.59% |
| Mar, 2023 | $2.27 | $1.77 | $0.50 | 2,055,613.0 | -12.67% |
| Feb, 2023 | $3.30 | $2.14 | $1.16 | 3,931,969.0 | -27.54% |
| Jan, 2023 | $4.04 | $2.22 | $1.82 | 2,862,265.0 | +45.24% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):