Get the Stockscreener App
4.74
1.86%
-0.09
After Hours:
4.74
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 December 05, 2025, is $4.74.
- 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 $4.74 now.
- The 52-week high stock price for CLLS is $5.4796, representing a 15.60% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for CLLS is $1.10, indicating a -76.79% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.88 | $4.61 | $0.2699 | 63,176.0 | -1.86% |
| Dec 04, 2025 | $4.92 | $4.54 | $0.3777 | 72,130.0 | +3.65% |
| Dec 03, 2025 | $4.75 | $4.52 | $0.23 | 52,670.0 | -1.06% |
| Dec 02, 2025 | $4.77 | $4.61 | $0.1602 | 96,608.0 | +0.86% |
| Dec 01, 2025 | $4.90 | $4.52 | $0.3814 | 135,019.0 | -7.89% |
| Nov 28, 2025 | $5.11 | $4.95 | $0.16 | 47,045.0 | +0.60% |
| Nov 26, 2025 | $5.15 | $4.90 | $0.2499 | 122,179.0 | -3.82% |
| Nov 25, 2025 | $5.30 | $5.00 | $0.30 | 135,775.0 | -2.06% |
| Nov 24, 2025 | $5.35 | $5.03 | $0.32 | 312,658.0 | +14.07% |
| Nov 21, 2025 | $4.86 | $4.54 | $0.315 | 117,408.0 | -1.88% |
| Nov 20, 2025 | $4.96 | $4.50 | $0.46 | 375,435.0 | +8.64% |
| Nov 19, 2025 | $4.62 | $4.31 | $0.3091 | 130,976.0 | +7.06% |
| Nov 18, 2025 | $4.16 | $3.90 | $0.26 | 110,596.0 | -0.72% |
| Nov 17, 2025 | $4.28 | $4.03 | $0.249 | 186,809.0 | +6.15% |
| Nov 14, 2025 | $3.95 | $3.62 | $0.33 | 218,625.0 | +9.24% |
| Nov 13, 2025 | $3.79 | $3.49 | $0.2999 | 121,546.0 | -2.19% |
| Nov 12, 2025 | $3.86 | $3.56 | $0.2999 | 80,008.0 | -1.88% |
| Nov 11, 2025 | $3.78 | $3.60 | $0.18 | 105,305.0 | +4.79% |
| Nov 10, 2025 | $3.71 | $3.48 | $0.23 | 192,979.0 | +11.29% |
| Nov 07, 2025 | $3.30 | $3.16 | $0.14 | 75,996.0 | +1.92% |
| Nov 06, 2025 | $3.28 | $3.12 | $0.1552 | 25,365.0 | -3.99% |
| Nov 05, 2025 | $3.35 | $3.25 | $0.10 | 9,047.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.92 | $4.52 | $0.3991 | 482,779.0 | -6.51% |
| 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% |
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% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):