NASDAQ:CLLS | Historical Stock Price | Cellectis S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$2.11$4.66$10.28$22.68$50.042015-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.12$17.12109,200——
2019-12-30$17.27$17.27217,100——
2019-12-27$17.88$17.88149,500——
2019-12-26$18.53$18.53132,400——
2019-12-24$18.35$18.3595,200——
2019-12-23$18.87$18.87183,300——
2019-12-20$18.11$18.11169,300——
2019-12-19$18.46$18.46236,400——
2019-12-18$19.31$19.31601,300——
2019-12-17$18.03$18.03467,300——
2019-12-16$15.64$15.6485,500——
2019-12-13$15.95$15.95103,100——
2019-12-12$15.98$15.9879,900——
2019-12-11$15.75$15.75115,200——
2019-12-10$15.09$15.09120,500——
2019-12-09$14.89$14.8976,800——
2019-12-06$14.68$14.6868,100——
2019-12-05$14.56$14.5677,300——
2019-12-04$14.58$14.5875,600——
2019-12-03$14.47$14.47116,000——
2019-12-02$14.33$14.33139,600——
2019-11-29$13.90$13.9041,700——
2019-11-27$14.02$14.02100,100——
2019-11-26$14.09$14.0960,000——
2019-11-25$13.96$13.96106,000——
2019-11-22$13.35$13.3526,000——
2019-11-21$13.29$13.2965,400——
2019-11-20$13.08$13.08124,600——
2019-11-19$13.22$13.2276,200——
2019-11-18$13.32$13.32267,600——
2019-11-15$13.53$13.5389,000——
2019-11-14$13.69$13.69227,700——
2019-11-13$13.29$13.2967,700——
2019-11-12$13.28$13.28124,700——
2019-11-11$13.57$13.5790,000——
2019-11-08$13.07$13.0757,100——
2019-11-07$12.77$12.77156,300——
2019-11-06$12.69$12.6988,300——
2019-11-05$12.42$12.4280,000——
2019-11-04$12.52$12.52113,300——
2019-11-01$12.34$12.3487,900——
2019-10-31$11.86$11.86118,800——
2019-10-30$11.98$11.98185,900——
2019-10-29$11.14$11.1493,100——
2019-10-28$11.10$11.10142,500——
2019-10-25$10.86$10.8657,100——
2019-10-24$10.75$10.7594,600——
2019-10-23$10.56$10.5677,600——
2019-10-22$10.44$10.4463,800——
2019-10-21$10.41$10.41108,300——
2019-10-18$10.15$10.1589,300——
2019-10-17$10.55$10.5557,800——
2019-10-16$10.23$10.2369,900——
2019-10-15$10.11$10.1187,800——
2019-10-14$9.73$9.7343,300——
2019-10-11$9.84$9.84108,900——
2019-10-10$9.86$9.8695,900——
2019-10-09$9.88$9.8891,400——
2019-10-08$10.06$10.06115,100——
2019-10-07$10.35$10.3575,200——
2019-10-04$10.20$10.2084,500——
2019-10-03$10.09$10.0978,600——
2019-10-02$10.25$10.25122,100——
2019-10-01$11.13$11.13135,500——
2019-09-30$10.40$10.40598,200——
2019-09-27$10.35$10.35181,400——
2019-09-26$10.15$10.15116,600——
2019-09-25$10.54$10.54106,800——
2019-09-24$10.82$10.82135,300——
2019-09-23$11.18$11.18165,300——
2019-09-20$11.56$11.56102,400——
2019-09-19$11.86$11.8666,600——
2019-09-18$12.28$12.2867,900——
2019-09-17$12.61$12.6161,200——
2019-09-16$12.70$12.7060,100——
2019-09-13$12.67$12.67111,400——
2019-09-12$12.60$12.60130,200——
2019-09-11$12.50$12.50112,700——
2019-09-10$12.56$12.56128,700——
2019-09-09$11.91$11.9199,600——
2019-09-06$12.31$12.31100,700——
2019-09-05$12.52$12.5262,700——
2019-09-04$12.09$12.0990,900——
2019-09-03$11.72$11.72108,000——
2019-08-30$12.18$12.1845,300——
2019-08-29$12.26$12.2684,700——
2019-08-28$11.95$11.95211,100——
2019-08-27$11.92$11.92110,700——
2019-08-26$12.14$12.1490,800——
2019-08-23$12.10$12.1097,500——
2019-08-22$12.51$12.5171,300——
2019-08-21$12.77$12.77118,200——
2019-08-20$12.42$12.42188,700——
2019-08-19$12.91$12.91107,000——
2019-08-16$12.29$12.29154,200——
2019-08-15$11.75$11.75141,500——
2019-08-14$12.21$12.21134,300——
2019-08-13$13.21$13.2199,400——
2019-08-12$13.22$13.2276,000——
2019-08-09$13.35$13.35178,400——
2019-08-08$13.86$13.86150,600——
2019-08-07$13.00$13.00201,600——
2019-08-06$13.45$13.45183,500——
2019-08-05$13.24$13.24135,600——
2019-08-02$13.74$13.74167,400——
2019-08-01$14.74$14.7460,300——
2019-07-31$14.55$14.5580,600——
2019-07-30$15.14$15.1481,000——
2019-07-29$15.36$15.3644,000——
2019-07-26$15.40$15.4067,800——
2019-07-25$14.95$14.9552,800——
2019-07-24$15.56$15.56155,500——
2019-07-23$15.10$15.1040,200——
2019-07-22$15.58$15.5843,000——
2019-07-19$15.23$15.2352,100——
2019-07-18$15.25$15.2589,400——
2019-07-17$15.26$15.2653,100——
2019-07-16$15.55$15.5572,500——
2019-07-15$15.73$15.73184,000——
2019-07-12$16.18$16.1890,200——
2019-07-11$16.39$16.39111,400——
2019-07-10$16.89$16.89100,800——
2019-07-09$16.40$16.40106,600——
2019-07-08$15.93$15.93211,300——
2019-07-05$16.18$16.18176,900——
2019-07-03$15.75$15.7542,800——
2019-07-02$15.59$15.59192,200——
2019-07-01$16.00$16.00192,900——
2019-06-28$15.60$15.6097,900——
2019-06-27$15.36$15.3685,300——
2019-06-26$15.07$15.0782,200——
2019-06-25$14.86$14.8673,800——
2019-06-24$14.92$14.9281,000——
2019-06-21$15.21$15.21180,300——
2019-06-20$14.62$14.62304,600——
2019-06-19$14.88$14.88100,700——
2019-06-18$14.81$14.81266,500——
2019-06-17$14.60$14.60288,100——
2019-06-14$14.89$14.89127,700——
2019-06-13$15.70$15.70150,200——
2019-06-12$15.28$15.28104,700——
2019-06-11$15.34$15.3499,300——
2019-06-10$15.76$15.7682,700——
2019-06-07$15.51$15.51190,000——
2019-06-06$14.98$14.98188,500——
2019-06-05$15.92$15.9260,400——
2019-06-04$16.10$16.1061,500——
2019-06-03$15.83$15.8394,700——
2019-05-31$15.88$15.8843,200——
2019-05-30$16.11$16.1181,800——
2019-05-29$16.54$16.54114,900——
2019-05-28$17.10$17.1068,300——
2019-05-24$17.19$17.19148,100——
2019-05-23$16.86$16.86182,300——
2019-05-22$18.34$18.34139,600——
2019-05-21$18.54$18.54256,200——
2019-05-20$18.29$18.2967,400——
2019-05-17$18.67$18.6748,700——
2019-05-16$18.79$18.7950,600——
2019-05-15$19.07$19.0753,500——
2019-05-14$18.87$18.8788,300——
2019-05-13$18.02$18.0284,800——
2019-05-10$19.00$19.0048,000——
2019-05-09$18.98$18.9889,300——
2019-05-08$19.71$19.7175,900——
2019-05-07$19.67$19.6746,500——
2019-05-06$20.37$20.3756,000——
2019-05-03$20.00$20.0082,000——
2019-05-02$19.78$19.7860,800——
2019-05-01$19.60$19.6047,900——
2019-04-30$19.74$19.7480,700——
2019-04-29$20.11$20.1184,200——
2019-04-26$19.79$19.7935,200——
2019-04-25$19.54$19.5447,400——
2019-04-24$19.75$19.7588,800——
2019-04-23$20.60$20.6092,200——
2019-04-22$20.35$20.3595,600——
2019-04-18$20.09$20.09103,100——
2019-04-17$19.88$19.88202,700——
2019-04-16$20.00$20.00101,000——
2019-04-15$19.87$19.87106,300——
2019-04-12$19.52$19.5280,000——
2019-04-11$19.44$19.4460,400——
2019-04-10$19.66$19.6649,800——
2019-04-09$19.50$19.50142,700——
2019-04-08$19.99$19.9987,700——
2019-04-05$19.98$19.98125,400——
2019-04-04$19.54$19.54160,100——
2019-04-03$19.58$19.58181,300——
2019-04-02$18.71$18.71133,900——
2019-04-01$18.57$18.5787,600——
2019-03-29$18.34$18.3486,600——
2019-03-28$18.14$18.14114,600——
2019-03-27$17.79$17.79125,800——
2019-03-26$17.93$17.93138,500——
2019-03-25$17.67$17.67160,400——
2019-03-22$17.41$17.41409,100——
2019-03-21$18.67$18.67334,200——
2019-03-20$19.08$19.08229,100——
2019-03-19$19.34$19.34184,900——
2019-03-18$19.75$19.75172,700——
2019-03-15$19.31$19.31139,900——
2019-03-14$19.02$19.02177,800——
2019-03-13$18.87$18.87169,500——
2019-03-12$18.71$18.71225,300——
2019-03-11$18.36$18.36197,400——
2019-03-08$18.04$18.04128,000——
2019-03-07$18.03$18.03100,600——
2019-03-06$18.62$18.62194,900——
2019-03-05$19.70$19.70172,100——
2019-03-04$19.58$19.58171,200——
2019-03-01$19.54$19.54174,300——
2019-02-28$17.88$17.88101,300——
2019-02-27$17.88$17.88123,300——
2019-02-26$17.70$17.70160,000——
2019-02-25$17.38$17.38165,400——
2019-02-22$17.13$17.13144,300——
2019-02-21$16.84$16.8474,000——
2019-02-20$17.18$17.18102,100——
2019-02-19$17.92$17.92118,300——
2019-02-15$17.45$17.4583,900——
2019-02-14$17.08$17.0848,900——
2019-02-13$17.08$17.0859,900——
2019-02-12$17.11$17.1171,400——
2019-02-11$16.93$16.9379,700——
2019-02-08$17.04$17.0464,400——
2019-02-07$17.19$17.1994,600——
2019-02-06$17.69$17.69104,900——
2019-02-05$17.44$17.44101,300——
2019-02-04$16.91$16.9169,500——
2019-02-01$17.55$17.5586,600——
2019-01-31$17.67$17.67126,700——
2019-01-30$16.86$16.86163,300——
2019-01-29$16.73$16.7377,200——
2019-01-28$16.26$16.26172,100——
2019-01-25$16.31$16.31151,200——
2019-01-24$15.53$15.5380,300——
2019-01-23$15.69$15.69145,500——
2019-01-22$15.88$15.88222,400——
2019-01-18$16.74$16.7497,500——
2019-01-17$16.77$16.77195,200——
2019-01-16$17.27$17.27220,700——
2019-01-15$16.71$16.71110,800——
2019-01-14$16.50$16.50233,600——
2019-01-11$18.32$18.32121,400——
2019-01-10$18.76$18.76119,300——
2019-01-09$18.58$18.5889,700——
2019-01-08$18.85$18.85112,400——
2019-01-07$18.65$18.65154,500——
2019-01-04$17.93$17.93166,100——
2019-01-03$16.65$16.65105,800——
2019-01-02$17.17$17.17122,100——