Get the Stockscreener App
2.89
3.02%
-0.09
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 September 12, 2025, is $2.89.
- 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 $2.89 now.
- The 52-week high stock price for CLLS is $3.35, representing a 15.92% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for CLLS is $1.10, indicating a -61.94% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $3.13 | $2.88 | $0.25 | 149,390.0 | -3.02% |
| Sep 11, 2025 | $3.35 | $2.90 | $0.448 | 206,150.0 | -2.30% |
| Sep 10, 2025 | $3.18 | $2.90 | $0.28 | 197,191.0 | +7.02% |
| Sep 09, 2025 | $2.91 | $2.81 | $0.10 | 44,839.0 | +4.01% |
| Sep 08, 2025 | $2.82 | $2.66 | $0.1608 | 51,881.0 | +2.24% |
| Sep 05, 2025 | $2.70 | $2.57 | $0.13 | 54,986.0 | +1.90% |
| Sep 04, 2025 | $2.64 | $2.53 | $0.11 | 61,135.0 | +1.54% |
| Sep 03, 2025 | $2.64 | $2.54 | $0.10 | 32,821.0 | +0.00% |
| Sep 02, 2025 | $2.63 | $2.50 | $0.13 | 59,692.0 | +0.66% |
| Aug 29, 2025 | $2.68 | $2.57 | $0.11 | 35,096.0 | -1.04% |
| Aug 28, 2025 | $2.67 | $2.58 | $0.0921 | 40,207.0 | -2.62% |
| Aug 27, 2025 | $2.74 | $2.59 | $0.1522 | 25,758.0 | +3.09% |
| Aug 26, 2025 | $2.69 | $2.56 | $0.13 | 40,076.0 | -3.72% |
| Aug 25, 2025 | $2.79 | $2.68 | $0.1075 | 72,997.0 | -5.61% |
| Aug 22, 2025 | $2.89 | $2.77 | $0.12 | 17,913.0 | +2.89% |
| Aug 21, 2025 | $2.80 | $2.71 | $0.0851 | 48,405.0 | -1.77% |
| Aug 20, 2025 | $2.96 | $2.79 | $0.175 | 83,034.0 | -5.37% |
| Aug 19, 2025 | $3.08 | $2.93 | $0.15 | 135,029.0 | +2.76% |
| Aug 18, 2025 | $2.94 | $2.74 | $0.1948 | 135,071.0 | +1.75% |
| Aug 15, 2025 | $2.95 | $2.78 | $0.1677 | 102,837.0 | -0.35% |
| Aug 14, 2025 | $2.93 | $2.70 | $0.2308 | 104,745.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $3.35 | $2.50 | $0.85 | 1,007,475.0 | +12.32% |
| 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% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):