Get the Stockscreener App
1.78
1.14%
0.02
After Hours:
1.96
0.18
+10.11%
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 November 05, 2024, is $1.78.
- 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 $1.78 now.
- The 52-week high stock price for CLLS is $3.7735, representing a 111.99% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for CLLS is $1.75, indicating a -1.69% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Cellectis Adr (CLLS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.90 | $1.78 | $0.12 | 185,704.0 | +1.14% |
| Nov 04, 2024 | $1.84 | $1.75 | $0.0899 | 131,103.0 | -2.22% |
| Nov 01, 2024 | $1.81 | $1.77 | $0.035 | 87,202.0 | +1.12% |
| Oct 31, 2024 | $1.87 | $1.78 | $0.0938 | 20,079.0 | -2.20% |
| Oct 30, 2024 | $1.89 | $1.77 | $0.12 | 56,667.0 | -0.55% |
| Oct 29, 2024 | $1.97 | $1.80 | $0.17 | 199,163.0 | -5.18% |
| Oct 28, 2024 | $1.94 | $1.86 | $0.0807 | 22,311.0 | +3.76% |
| Oct 25, 2024 | $1.95 | $1.80 | $0.1463 | 26,317.0 | -2.11% |
| Oct 24, 2024 | $2.00 | $1.85 | $0.15 | 37,119.0 | -3.55% |
| Oct 23, 2024 | $1.98 | $1.78 | $0.20 | 263,716.0 | +9.44% |
| Oct 22, 2024 | $1.91 | $1.78 | $0.13 | 37,075.0 | -1.91% |
| Oct 21, 2024 | $1.94 | $1.83 | $0.11 | 32,815.0 | -3.42% |
| Oct 18, 2024 | $1.96 | $1.90 | $0.064 | 43,300.0 | -0.52% |
| Oct 17, 2024 | $1.95 | $1.88 | $0.07 | 32,792.0 | +0.53% |
| Oct 16, 2024 | $1.97 | $1.89 | $0.08 | 42,888.0 | +0.53% |
| Oct 15, 2024 | $2.02 | $1.89 | $0.13 | 24,463.0 | -3.08% |
| Oct 14, 2024 | $2.04 | $1.95 | $0.09 | 12,926.0 | -2.99% |
| Oct 11, 2024 | $2.04 | $1.95 | $0.09 | 16,645.0 | +0.50% |
| Oct 10, 2024 | $2.00 | $1.97 | $0.03 | 12,646.0 | +2.56% |
| Oct 09, 2024 | $2.06 | $1.95 | $0.11 | 33,132.0 | -0.51% |
| Oct 08, 2024 | $2.02 | $1.96 | $0.055 | 20,954.0 | -0.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.90 | $1.75 | $0.15 | 589,713.0 | +0.00% |
| 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% |
Cellectis Adr Stock (CLLS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.50 | $1.83 | $0.67 | 2,744,808.0 | -4.55% |
| Nov, 2022 | $2.63 | $2.00 | $0.63 | 1,742,859.0 | -11.47% |
| Oct, 2022 | $2.70 | $2.15 | $0.55 | 1,721,177.0 | +8.52% |
| Sep, 2022 | $3.49 | $2.25 | $1.24 | 1,794,343.0 | -30.82% |
| Aug, 2022 | $4.10 | $2.74 | $1.36 | 3,175,682.0 | +26.34% |
| Jul, 2022 | $2.97 | $2.35 | $0.62 | 2,024,390.0 | -7.42% |
| Jun, 2022 | $3.55 | $2.30 | $1.25 | 3,011,445.0 | -21.82% |
| May, 2022 | $4.03 | $2.85 | $1.18 | 2,837,700.0 | +3.43% |
| Apr, 2022 | $5.04 | $3.50 | $1.54 | 3,149,387.0 | -22.91% |
| Mar, 2022 | $4.77 | $3.43 | $1.34 | 8,226,312.0 | +0.22% |
| Feb, 2022 | $6.74 | $4.10 | $2.64 | 5,482,186.0 | -27.05% |
| Jan, 2022 | $8.82 | $5.83 | $2.99 | 5,940,762.0 | -23.52% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):