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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.08$3.08133,700——
2023-12-28$3.39$3.39144,600——
2023-12-27$3.47$3.4776,000——
2023-12-26$3.49$3.4986,000——
2023-12-22$3.49$3.49130,700——
2023-12-21$3.37$3.37160,000——
2023-12-20$3.55$3.55282,500——
2023-12-19$3.35$3.3578,100——
2023-12-18$3.31$3.31259,800——
2023-12-15$3.20$3.20115,600——
2023-12-14$3.06$3.06200,700——
2023-12-13$2.96$2.9672,100——
2023-12-12$2.90$2.9095,900——
2023-12-11$3.00$3.00110,300——
2023-12-08$2.97$2.97113,900——
2023-12-07$2.81$2.8191,000——
2023-12-06$2.88$2.8867,800——
2023-12-05$2.85$2.85104,700——
2023-12-04$2.87$2.87286,400——
2023-12-01$3.04$3.04150,000——
2023-11-30$2.98$2.98120,000——
2023-11-29$3.05$3.05168,100——
2023-11-28$3.19$3.19397,200——
2023-11-27$2.86$2.86148,300——
2023-11-24$2.91$2.91160,700——
2023-11-22$2.82$2.82179,100——
2023-11-21$2.84$2.84247,800——
2023-11-20$3.10$3.10478,500——
2023-11-17$2.93$2.93460,700——
2023-11-16$2.62$2.62525,300——
2023-11-15$2.80$2.802,473,300——
2023-11-14$2.56$2.56319,900——
2023-11-13$2.52$2.52270,200——
2023-11-10$2.51$2.51402,600——
2023-11-09$2.40$2.40535,800——
2023-11-08$2.50$2.50534,000——
2023-11-07$2.39$2.391,628,300——
2023-11-06$2.76$2.761,226,000——
2023-11-03$2.86$2.864,329,400——
2023-11-02$3.01$3.0126,430,000——
2023-11-01$2.64$2.6475,595,100——
2023-10-31$0.97$0.9792,900——
2023-10-30$1.02$1.0230,900——
2023-10-27$1.01$1.0131,100——
2023-10-26$1.01$1.0145,300——
2023-10-25$1.00$1.00124,600——
2023-10-24$1.05$1.05240,300——
2023-10-23$1.20$1.2039,900——
2023-10-20$1.21$1.2158,100——
2023-10-19$1.32$1.327,800——
2023-10-18$1.33$1.337,500——
2023-10-17$1.35$1.3573,100——
2023-10-16$1.37$1.3767,200——
2023-10-13$1.38$1.3816,500——
2023-10-12$1.39$1.3913,400——
2023-10-11$1.41$1.4132,600——
2023-10-10$1.45$1.4546,400——
2023-10-09$1.43$1.4332,600——
2023-10-06$1.45$1.4538,100——
2023-10-05$1.40$1.4097,100——
2023-10-04$1.42$1.42276,600——
2023-10-03$1.54$1.54428,100——
2023-10-02$1.50$1.5037,800——
2023-09-29$1.58$1.587,400——
2023-09-28$1.58$1.5815,200——
2023-09-27$1.60$1.6018,900——
2023-09-26$1.62$1.6223,700——
2023-09-25$1.60$1.6033,900——
2023-09-22$1.72$1.7262,500——
2023-09-21$1.67$1.6710,900——
2023-09-20$1.63$1.6329,600——
2023-09-19$1.64$1.6460,700——
2023-09-18$1.63$1.6363,700——
2023-09-15$1.72$1.7280,200——
2023-09-14$1.71$1.7141,100——
2023-09-13$1.76$1.763,800——
2023-09-12$1.76$1.7679,100——
2023-09-11$1.74$1.7410,600——
2023-09-08$1.75$1.7556,400——
2023-09-07$1.80$1.805,700——
2023-09-06$1.80$1.8031,100——
2023-09-05$1.83$1.8361,100——
2023-09-01$2.01$2.0116,800——
2023-08-31$2.07$2.0720,800——
2023-08-30$2.11$2.1171,200——
2023-08-29$1.92$1.919,100——
2023-08-28$1.90$1.9033,200——
2023-08-25$1.90$1.9034,200——
2023-08-24$1.89$1.8912,700——
2023-08-23$1.95$1.958,100——
2023-08-22$1.84$1.8448,200——
2023-08-21$1.85$1.8544,000——
2023-08-18$1.85$1.8520,600——
2023-08-17$1.87$1.8711,000——
2023-08-16$1.88$1.8821,400——
2023-08-15$1.97$1.9744,300——
2023-08-14$1.93$1.9337,700——
2023-08-11$1.94$1.9428,400——
2023-08-10$1.88$1.8826,100——
2023-08-09$1.83$1.8314,200——
2023-08-08$1.85$1.8580,000——
2023-08-07$1.85$1.8521,000——
2023-08-04$1.85$1.8575,900——
2023-08-03$1.95$1.95137,400——
2023-08-02$1.92$1.9248,600——
2023-08-01$2.01$2.0141,100——
2023-07-31$2.14$2.1462,100——
2023-07-28$2.16$2.16144,000——
2023-07-27$2.21$2.2129,300——
2023-07-26$2.30$2.3073,900——
2023-07-25$2.38$2.3865,100——
2023-07-24$2.40$2.40183,000——
2023-07-21$2.86$2.86341,700——
2023-07-20$2.55$2.55229,200——
2023-07-19$2.27$2.2740,400——
2023-07-18$2.25$2.2549,200——
2023-07-17$2.22$2.2231,200——
2023-07-14$2.24$2.2431,500——
2023-07-13$2.36$2.3646,800——
2023-07-12$2.29$2.2963,700——
2023-07-11$2.16$2.1641,300——
2023-07-10$2.12$2.1239,200——
2023-07-07$2.01$2.019,500——
2023-07-06$1.94$1.9429,400——
2023-07-05$2.02$2.0221,800——
2023-07-03$2.03$2.0344,100——
2023-06-30$1.97$1.9720,500——
2023-06-29$1.87$1.8740,200——
2023-06-28$1.90$1.9017,000——
2023-06-27$1.87$1.8735,400——
2023-06-26$1.78$1.7844,900——
2023-06-23$1.83$1.8338,700——
2023-06-22$1.94$1.9431,400——
2023-06-21$1.92$1.9213,200——
2023-06-20$1.98$1.989,900——
2023-06-16$2.10$2.1059,600——
2023-06-15$2.04$2.0438,000——
2023-06-14$1.99$1.9918,200——
2023-06-13$2.00$2.0051,100——
2023-06-12$2.02$2.0233,600——
2023-06-09$1.94$1.9424,100——
2023-06-08$1.99$1.9924,700——
2023-06-07$1.91$1.9128,000——
2023-06-06$2.04$2.0420,200——
2023-06-05$2.08$2.08101,700——
2023-06-02$1.99$1.9954,800——
2023-06-01$1.97$1.9739,900——
2023-05-31$1.90$1.9061,500——
2023-05-30$1.90$1.9063,400——
2023-05-26$1.83$1.8320,900——
2023-05-25$1.78$1.7834,100——
2023-05-24$1.72$1.7247,600——
2023-05-23$1.79$1.7924,100——
2023-05-22$1.80$1.8031,900——
2023-05-19$1.74$1.7419,200——
2023-05-18$1.77$1.7765,000——
2023-05-17$1.80$1.8052,500——
2023-05-16$1.75$1.7565,500——
2023-05-15$1.76$1.7651,500——
2023-05-12$1.74$1.74207,400——
2023-05-11$1.81$1.81161,100——
2023-05-10$1.92$1.9235,800——
2023-05-09$1.83$1.8356,800——
2023-05-08$1.90$1.90166,200——
2023-05-05$1.90$1.90162,900——
2023-05-04$1.88$1.8853,200——
2023-05-03$1.86$1.8649,000——
2023-05-02$1.83$1.8333,800——
2023-05-01$1.95$1.9511,700——
2023-04-28$1.88$1.8828,500——
2023-04-27$1.94$1.943,400——
2023-04-26$1.91$1.919,100——
2023-04-25$1.94$1.9413,000——
2023-04-24$1.93$1.9327,200——
2023-04-21$1.90$1.90113,400——
2023-04-20$1.92$1.9245,700——
2023-04-19$2.03$2.0343,900——
2023-04-18$2.01$2.01134,000——
2023-04-17$2.04$2.0470,400——
2023-04-14$2.04$2.0446,400——
2023-04-13$2.12$2.12177,700——
2023-04-12$2.05$2.0550,300——
2023-04-11$1.98$1.9832,100——
2023-04-10$1.96$1.9614,600——
2023-04-06$1.97$1.9744,700——
2023-04-05$1.98$1.9818,100——
2023-04-04$1.97$1.9723,300——
2023-04-03$2.01$2.0132,600——
2023-03-31$1.93$1.9391,800——
2023-03-30$2.02$2.02203,500——
2023-03-29$1.91$1.91435,600——
2023-03-28$2.04$2.046,700——
2023-03-27$1.99$1.99112,700——
2023-03-24$2.04$2.0450,300——
2023-03-23$2.04$2.0423,300——
2023-03-22$1.96$1.9611,900——
2023-03-21$2.00$2.0062,500——
2023-03-20$1.90$1.90121,000——
2023-03-17$1.88$1.8874,500——
2023-03-16$1.86$1.8684,300——
2023-03-15$1.83$1.83108,200——
2023-03-14$1.98$1.9882,000——
2023-03-13$1.96$1.9688,100——
2023-03-10$1.99$1.99147,300——
2023-03-09$2.08$2.0835,700——
2023-03-08$2.16$2.1625,100——
2023-03-07$2.16$2.1616,500——
2023-03-06$2.16$2.1647,300——
2023-03-03$2.13$2.1358,300——
2023-03-02$2.14$2.14143,100——
2023-03-01$2.20$2.2024,800——
2023-02-28$2.21$2.2168,100——
2023-02-27$2.18$2.1858,000——
2023-02-24$2.25$2.2520,500——
2023-02-23$2.27$2.2722,300——
2023-02-22$2.27$2.2748,600——
2023-02-21$2.30$2.3032,400——
2023-02-17$2.25$2.25129,100——
2023-02-16$2.38$2.38162,600——
2023-02-15$2.40$2.4019,000——
2023-02-14$2.36$2.3659,400——
2023-02-13$2.35$2.3558,000——
2023-02-10$2.33$2.3381,400——
2023-02-09$2.21$2.21181,200——
2023-02-08$2.25$2.25266,600——
2023-02-07$2.38$2.38449,800——
2023-02-06$2.50$2.50356,300——
2023-02-03$2.51$2.511,855,100——
2023-02-02$3.26$3.2645,300——
2023-02-01$3.10$3.1017,900——
2023-01-31$3.05$3.0572,100——
2023-01-30$3.01$3.0120,300——
2023-01-27$3.10$3.1097,400——
2023-01-26$3.14$3.1422,200——
2023-01-25$3.23$3.2350,000——
2023-01-24$3.34$3.3452,200——
2023-01-23$3.38$3.38133,200——
2023-01-20$3.06$3.0669,800——
2023-01-19$3.05$3.05119,700——
2023-01-18$3.33$3.3396,800——
2023-01-17$3.38$3.38340,400——
2023-01-13$3.84$3.8468,300——
2023-01-12$3.72$3.72161,200——
2023-01-11$3.56$3.56251,200——
2023-01-10$3.53$3.53517,400——
2023-01-09$3.36$3.36266,300——
2023-01-06$2.83$2.83194,100——
2023-01-05$2.56$2.56130,600——
2023-01-04$2.38$2.3887,900——
2023-01-03$2.27$2.27111,000——