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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.06$27.06394,600——
2020-12-30$29.41$29.41403,800——
2020-12-29$28.73$28.73466,300——
2020-12-28$31.17$31.17647,400——
2020-12-24$30.40$30.40285,000——
2020-12-23$31.64$31.64850,800——
2020-12-22$30.04$30.041,034,900——
2020-12-21$27.62$27.62715,200——
2020-12-18$26.70$26.70534,200——
2020-12-17$27.30$27.30325,700——
2020-12-16$28.19$28.191,013,100——
2020-12-15$25.86$25.861,165,400——
2020-12-14$31.21$31.21573,700——
2020-12-11$29.51$29.51802,800——
2020-12-10$30.22$30.22431,000——
2020-12-09$27.74$27.74384,300——
2020-12-08$29.98$29.98400,000——
2020-12-07$30.19$30.19438,700——
2020-12-04$29.44$29.44355,500——
2020-12-03$29.20$29.20391,300——
2020-12-02$26.58$26.58173,100——
2020-12-01$26.84$26.84354,200——
2020-11-30$25.37$25.37145,500——
2020-11-27$24.21$24.21111,100——
2020-11-25$22.42$22.42103,800——
2020-11-24$22.56$22.56135,200——
2020-11-23$22.11$22.11128,200——
2020-11-20$21.15$21.15141,100——
2020-11-19$22.10$22.10214,900——
2020-11-18$21.02$21.02198,600——
2020-11-17$19.70$19.70122,100——
2020-11-16$20.06$20.06208,100——
2020-11-13$19.12$19.12166,900——
2020-11-12$17.99$17.99108,500——
2020-11-11$17.61$17.61133,300——
2020-11-10$16.98$16.98132,100——
2020-11-09$17.90$17.90202,800——
2020-11-06$17.06$17.06183,100——
2020-11-05$18.13$18.13336,900——
2020-11-04$16.50$16.50204,700——
2020-11-03$15.89$15.89187,600——
2020-11-02$15.87$15.87331,600——
2020-10-30$15.91$15.91159,800——
2020-10-29$16.36$16.36166,100——
2020-10-28$16.67$16.67180,200——
2020-10-27$17.44$17.4499,200——
2020-10-26$17.78$17.78155,700——
2020-10-23$19.41$19.41326,800——
2020-10-22$17.85$17.85172,600——
2020-10-21$17.08$17.08195,700——
2020-10-20$18.08$18.08298,400——
2020-10-19$18.56$18.56146,200——
2020-10-16$19.68$19.68306,200——
2020-10-15$19.32$19.32285,100——
2020-10-14$21.92$21.92241,700——
2020-10-13$20.88$20.88185,800——
2020-10-12$20.24$20.24142,100——
2020-10-09$20.06$20.06180,400——
2020-10-08$19.38$19.38221,600——
2020-10-07$18.43$18.43140,600——
2020-10-06$18.11$18.11146,900——
2020-10-05$18.06$18.06167,000——
2020-10-02$17.27$17.27212,000——
2020-10-01$18.43$18.43126,400——
2020-09-30$18.50$18.50141,800——
2020-09-29$18.56$18.56126,800——
2020-09-28$18.50$18.50126,200——
2020-09-25$17.85$17.8594,200——
2020-09-24$17.35$17.35190,500——
2020-09-23$18.79$18.79162,700——
2020-09-22$19.10$19.10326,600——
2020-09-21$19.42$19.4298,800——
2020-09-18$20.84$20.84155,900——
2020-09-17$20.35$20.35112,000——
2020-09-16$20.27$20.27218,000——
2020-09-15$20.18$20.18200,700——
2020-09-14$19.11$19.11233,500——
2020-09-11$17.45$17.45119,500——
2020-09-10$17.16$17.16174,700——
2020-09-09$16.75$16.75103,700——
2020-09-08$15.96$15.96142,400——
2020-09-04$16.30$16.30226,400——
2020-09-03$17.00$17.00187,200——
2020-09-02$18.40$18.40122,400——
2020-09-01$18.44$18.4465,900——
2020-08-31$18.45$18.45158,800——
2020-08-28$18.16$18.16150,000——
2020-08-27$17.93$17.9398,400——
2020-08-26$18.46$18.46106,300——
2020-08-25$18.36$18.36103,800——
2020-08-24$18.34$18.34110,300——
2020-08-21$18.29$18.29130,300——
2020-08-20$18.52$18.52166,000——
2020-08-19$19.10$19.10428,900——
2020-08-18$17.96$17.96112,100——
2020-08-17$17.22$17.22174,400——
2020-08-14$17.12$17.1254,600——
2020-08-13$16.99$16.9992,100——
2020-08-12$16.80$16.80104,600——
2020-08-11$17.22$17.22138,200——
2020-08-10$17.50$17.5070,200——
2020-08-07$17.49$17.4986,800——
2020-08-06$16.91$16.91135,700——
2020-08-05$17.78$17.78110,800——
2020-08-04$17.26$17.26134,900——
2020-08-03$17.49$17.49295,400——
2020-07-31$15.70$15.7095,800——
2020-07-30$16.11$16.1192,600——
2020-07-29$16.18$16.1892,600——
2020-07-28$16.57$16.57114,400——
2020-07-27$17.19$17.19149,100——
2020-07-24$16.42$16.42199,100——
2020-07-23$16.75$16.7571,500——
2020-07-22$17.19$17.19120,600——
2020-07-21$17.18$17.18186,500——
2020-07-20$17.93$17.93201,000——
2020-07-17$17.07$17.07141,000——
2020-07-16$16.81$16.81173,400——
2020-07-15$17.77$17.77252,800——
2020-07-14$16.55$16.55193,300——
2020-07-13$16.52$16.52157,100——
2020-07-10$16.92$16.92110,200——
2020-07-09$17.39$17.39190,400——
2020-07-08$17.65$17.65222,300——
2020-07-07$16.32$16.32433,600——
2020-07-06$19.05$19.05165,400——
2020-07-02$18.65$18.65136,300——
2020-07-01$18.06$18.06126,500——
2020-06-30$17.80$17.80115,500——
2020-06-29$17.94$17.94102,300——
2020-06-26$18.10$18.10129,100——
2020-06-25$18.54$18.54113,200——
2020-06-24$18.29$18.29179,500——
2020-06-23$18.81$18.81361,000——
2020-06-22$18.51$18.51391,900——
2020-06-19$17.44$17.44376,300——
2020-06-18$15.73$15.73271,900——
2020-06-17$16.32$16.32106,100——
2020-06-16$16.44$16.44175,400——
2020-06-15$16.34$16.34246,000——
2020-06-12$16.01$16.01284,400——
2020-06-11$15.78$15.78356,400——
2020-06-10$16.90$16.90259,300——
2020-06-09$16.92$16.92251,900——
2020-06-08$16.95$16.95191,100——
2020-06-05$16.37$16.37311,700——
2020-06-04$17.03$17.03253,000——
2020-06-03$17.73$17.73358,500——
2020-06-02$19.04$19.04170,700——
2020-06-01$18.69$18.69282,300——
2020-05-29$18.47$18.47261,400——
2020-05-28$18.10$18.10306,100——
2020-05-27$18.87$18.87253,000——
2020-05-26$19.38$19.38286,900——
2020-05-22$21.02$21.02277,500——
2020-05-21$20.88$20.88309,900——
2020-05-20$19.55$19.55260,300——
2020-05-19$19.19$19.19413,300——
2020-05-18$19.42$19.42236,100——
2020-05-15$19.32$19.32369,800——
2020-05-14$17.41$17.41558,500——
2020-05-13$13.70$13.70157,600——
2020-05-12$14.99$14.99159,600——
2020-05-11$15.22$15.22117,800——
2020-05-08$15.08$15.0885,800——
2020-05-07$14.58$14.5873,200——
2020-05-06$14.45$14.4580,800——
2020-05-05$14.20$14.2063,600——
2020-05-04$13.81$13.8177,900——
2020-05-01$12.06$12.0688,100——
2020-04-30$13.05$13.05114,600——
2020-04-29$14.23$14.23140,700——
2020-04-28$13.22$13.22138,200——
2020-04-27$13.14$13.14244,900——
2020-04-24$12.06$12.06111,200——
2020-04-23$12.66$12.66158,900——
2020-04-22$13.00$13.00175,000——
2020-04-21$12.75$12.75248,800——
2020-04-20$13.55$13.55370,200——
2020-04-17$12.85$12.85284,600——
2020-04-16$11.50$11.50186,600——
2020-04-15$10.89$10.89248,200——
2020-04-14$11.84$11.84254,000——
2020-04-13$10.48$10.4878,200——
2020-04-09$9.70$9.70126,000——
2020-04-08$9.46$9.4655,500——
2020-04-07$9.09$9.09179,400——
2020-04-06$8.85$8.85156,800——
2020-04-03$8.33$8.3367,900——
2020-04-02$8.21$8.21143,600——
2020-04-01$8.61$8.6134,100——
2020-03-31$9.20$9.2095,300——
2020-03-30$9.05$9.0568,500——
2020-03-27$8.60$8.6099,200——
2020-03-26$8.72$8.7295,900——
2020-03-25$8.64$8.64175,700——
2020-03-24$7.91$7.91246,300——
2020-03-23$7.81$7.81174,900——
2020-03-20$7.94$7.94151,200——
2020-03-19$8.22$8.22120,300——
2020-03-18$8.39$8.39204,400——
2020-03-17$9.09$9.09394,200——
2020-03-16$8.49$8.49346,700——
2020-03-13$10.27$10.27139,100——
2020-03-12$9.95$9.95206,500——
2020-03-11$11.43$11.4385,000——
2020-03-10$12.42$12.42113,100——
2020-03-09$12.11$12.11186,900——
2020-03-06$14.64$14.64295,700——
2020-03-05$15.74$15.74142,900——
2020-03-04$16.01$16.0197,000——
2020-03-03$15.69$15.6971,100——
2020-03-02$15.84$15.84101,600——
2020-02-28$15.62$15.62180,700——
2020-02-27$15.84$15.84155,200——
2020-02-26$16.74$16.74123,500——
2020-02-25$16.34$16.3474,500——
2020-02-24$17.03$17.03152,800——
2020-02-21$18.82$18.82179,300——
2020-02-20$18.77$18.77100,400——
2020-02-19$18.59$18.59243,600——
2020-02-18$17.03$17.0348,100——
2020-02-14$17.47$17.4751,600——
2020-02-13$17.46$17.46111,500——
2020-02-12$18.33$18.33152,900——
2020-02-11$17.71$17.7186,500——
2020-02-10$17.66$17.66103,200——
2020-02-07$17.11$17.11124,700——
2020-02-06$17.10$17.1054,300——
2020-02-05$16.90$16.9082,800——
2020-02-04$16.56$16.5661,500——
2020-02-03$15.93$15.9396,500——
2020-01-31$15.47$15.4768,600——
2020-01-30$15.66$15.6674,700——
2020-01-29$16.02$16.0251,400——
2020-01-28$16.50$16.5086,600——
2020-01-27$16.48$16.48140,500——
2020-01-24$16.39$16.39129,900——
2020-01-23$16.59$16.59114,400——
2020-01-22$17.53$17.53112,900——
2020-01-21$18.02$18.02408,200——
2020-01-17$18.24$18.24243,000——
2020-01-16$18.45$18.45166,900——
2020-01-15$18.50$18.50128,300——
2020-01-14$18.38$18.38123,200——
2020-01-13$17.96$17.96104,200——
2020-01-10$18.30$18.30165,000——
2020-01-09$17.32$17.3272,700——
2020-01-08$16.97$16.9743,800——
2020-01-07$17.10$17.1087,100——
2020-01-06$16.75$16.7581,800——
2020-01-03$17.22$17.2297,900——
2020-01-02$17.81$17.81254,600——