Free Trial

Cellectis (CLLS) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free CLLS Stock Alerts
$2.96
-0.03 (-1.00%)
(As of 10:54 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cellectis Stock Price Performance

5 Day
Performance
-2.92%
1 Month
Performance
+17.25%
3 Month
Performance
+9.52%
6 Month
Performance
-3.55%
Year-To-Date
Performance
-2.92%
1 Year
Performance
+71.84%
Receive CLLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cellectis and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

CLLS Stock Chart for Monday, May, 20, 2024

CLLS Chart by TradingView

Cellectis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.04$2.99
-1.64%		$3.00$2.8728,195 shs$166.18 million
05/16/2024$3.08$3.04
-1.30%		$3.04$2.9615,243 shs$168.96 million
05/15/2024$3.04$3.08
+1.32%		$3.10$2.9711,073 shs$171.19 million
05/14/2024$2.97$3.04
+2.36%		$3.07$2.9643,873 shs$168.96 million
05/13/2024$3.06$2.97
-2.94%		$3.04$2.9512,796 shs$165.07 million
05/10/2024$3.24$3.06
-5.56%		$3.27$3.00131,617 shs$170.09 million
05/09/2024$3.10$3.24
+4.52%		$3.32$3.01127,926 shs$180.09 million
05/08/2024$3.10$3.10$3.16$3.0057,420 shs$172.30 million
05/07/2024$3.35$3.10
-7.46%		$3.19$2.94243,240 shs$172.30 million
05/06/2024$2.99$3.35
+12.04%		$3.38$3.16272,236 shs$186.19 million
05/03/2024$2.99$2.99$3.09$2.8990,809 shs$166.18 million
05/02/2024$2.54$2.99
+17.90%		$3.01$2.64299,583 shs$166.18 million
05/01/2024$2.56$2.54
-0.94%		$2.60$2.533,856 shs$140.95 million
04/30/2024$2.56$2.56$2.56$2.509,080 shs$142.29 million
04/29/2024$2.51$2.56
+2.17%		$2.61$2.3722,427 shs$142.29 million
04/26/2024$2.49$2.51
+0.63%		$2.51$2.35223,279 shs$139.26 million
04/25/2024$2.50$2.49
-0.40%		$2.61$2.4714,710 shs$138.39 million
04/24/2024$2.62$2.50
-4.57%		$2.57$2.4839,291 shs$138.95 million
04/23/2024$2.64$2.62
-0.77%		$2.65$2.4647,230 shs$145.60 million
04/22/2024$2.55$2.64
+3.53%		$2.65$2.5923,573 shs$146.73 million
04/19/2024$2.47$2.55
+3.24%		$2.58$2.5111,743 shs$141.73 million
04/18/2024$2.46$2.47
+0.41%		$2.63$2.3014,972 shs$137.28 million
04/17/2024$2.49$2.46
-1.20%		$2.61$2.456,942 shs$136.73 million
04/16/2024$2.62$2.49
-4.96%		$2.65$2.4984,223 shs$138.39 million
04/15/2024$2.69$2.62
-2.60%		$2.65$2.5441,919 shs$145.62 million
04/12/2024$2.80$2.69
-3.93%		$2.80$2.6760,016 shs$149.51 million
04/11/2024$2.79$2.80
+0.36%		$2.86$2.7814,726 shs$155.64 million
04/10/2024$2.75$2.79
+1.45%		$2.81$2.6610,825 shs$155.08 million
04/09/2024$2.69$2.75
+2.23%		$2.82$2.7020,196 shs$152.85 million
04/08/2024$2.68$2.69
+0.37%		$2.89$2.6081,817 shs$149.51 million
04/05/2024$2.75$2.70
-1.82%		$2.74$2.6612,974 shs$150.07 million
04/04/2024$2.79$2.75
-1.43%		$2.89$2.7221,287 shs$152.85 million
04/03/2024$2.62$2.79
+6.49%		$2.95$2.6645,942 shs$155.07 million
04/02/2024$2.57$2.62
+1.95%		$2.69$2.5636,851 shs$145.62 million
04/01/2024$2.65$2.57
-3.02%		$2.64$2.4142,508 shs$142.84 million
03/29/2024$2.65$2.65$2.75$2.6544,068 shs$147.29 million
03/28/2024$2.67$2.65
-0.75%		$2.75$2.6544,022 shs$147.29 million
03/27/2024$2.50$2.67
+6.80%		$2.71$2.507,361 shs$148.40 million
03/26/2024$2.58$2.50
-3.10%		$2.60$2.4335,396 shs$138.95 million
03/25/2024$2.50$2.58
+3.20%		$2.58$2.3828,149 shs$138.96 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$2.53$2.50
-1.19%		$2.53$2.4220,611 shs$138.95 million
03/21/2024$2.45$2.53
+3.27%		$2.55$2.4115,456 shs$140.62 million
03/20/2024$2.41$2.45
+1.66%		$2.45$2.3517,271 shs$136.17 million
03/19/2024$2.49$2.41
-3.21%		$2.47$2.3825,511 shs$133.95 million
03/18/2024$2.54$2.49
-1.97%		$2.56$2.4324,604 shs$138.39 million
03/15/2024$2.53$2.54
+0.40%		$2.65$2.4333,504 shs$141.17 million
03/14/2024$2.57$2.53
-1.56%		$2.67$2.4626,401 shs$140.62 million
03/13/2024$2.62$2.57
-1.91%		$2.65$2.5524,864 shs$142.84 million
03/12/2024$2.43$2.62
+7.82%		$2.68$2.4736,536 shs$145.62 million
03/11/2024$2.59$2.43
-6.18%		$2.68$2.4312,379 shs$135.07 million
03/08/2024$2.51$2.59
+3.19%		$2.78$2.5345,890 shs$143.95 million
03/07/2024$2.54$2.51
-0.99%		$2.58$2.4539,127 shs$139.51 million
03/06/2024$2.48$2.54
+2.22%		$2.55$2.5129,852 shs$140.90 million
03/05/2024$2.59$2.48
-4.25%		$2.56$2.4192,366 shs$137.84 million
03/04/2024$2.65$2.59
-2.26%		$2.65$2.5630,639 shs$143.95 million
03/01/2024$2.58$2.65
+2.71%		$2.65$2.5321,385 shs$147.29 million
02/29/2024$2.60$2.58
-0.77%		$2.60$2.5226,363 shs$143.40 million
02/28/2024$2.72$2.60
-4.41%		$2.63$2.53120,206 shs$144.51 million
02/27/2024$2.72$2.72$2.78$2.6061,852 shs$151.18 million
02/26/2024$2.83$2.72
-3.89%		$2.81$2.6578,666 shs$151.19 million
02/23/2024$2.93$2.83
-3.41%		$2.91$2.7779,234 shs$157.29 million
02/22/2024$2.86$2.93
+2.45%		$2.95$2.8034,358 shs$162.85 million
02/21/2024$2.73$2.86
+4.76%		$2.86$2.7156,737 shs$158.96 million
02/20/2024$2.89$2.73
-5.54%		$2.85$2.7287,426 shs$151.73 million
02/19/2024$2.89$2.89$2.92$2.8222,600 shs$160.63 million

Related Companies:
This page (NASDAQ:CLLS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star