Cellectis SA (CLLS) Historical Stock Data
1.87 ↑0.01 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLLS is down -1.37% a day on average. There have been 8 days where Cellectis SA closed green and 22 days where CLLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.85 | 1.89 | 29.80K |
| 2024-11-21 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.82 | 1.90 | 49.02K |
| 2024-11-20 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.89 | 1.93 | 26.16K |
| 2024-11-19 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.87 | 1.97 | 39.06K |
| 2024-11-18 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.83 | 1.98 | 216.81K |
| 2024-11-15 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.77 | 1.91 | 72.32K |
| 2024-11-14 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.86 | 1.96 | 20.55K |
| 2024-11-13 | 1.93 | 1.98 | ↑$0.05 (2.59%) | 1.91 | 2.00 | 33.71K |
| 2024-11-12 | 1.94 | 1.98 | ↑$0.04 (1.80%) | 1.87 | 1.98 | 210.84K |
| 2024-11-11 | 1.77 | 1.91 | ↑$0.14 (7.91%) | 1.77 | 1.93 | 193.54K |
| 2024-11-08 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.73 | 1.81 | 32.22K |
| 2024-11-07 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.70 | 1.76 | 74.24K |
| 2024-11-06 | 1.88 | 1.77 | ↓$0.11 (-5.85%) | 1.75 | 1.88 | 124.03K |
| 2024-11-05 | 1.90 | 1.78 | ↓$0.12 (-6.32%) | 1.78 | 1.90 | 185.70K |
| 2024-11-04 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.75 | 1.84 | 131.13K |
| 2024-11-01 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.78 | 1.81 | 87.24K |
| 2024-10-31 | 1.87 | 1.78 | ↓$0.09 (-5.01%) | 1.78 | 1.87 | 20.08K |
| 2024-10-30 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.77 | 1.89 | 56.67K |
| 2024-10-29 | 1.96 | 1.83 | ↓$0.13 (-6.43%) | 1.80 | 1.97 | 199.17K |
| 2024-10-28 | 1.86 | 1.93 | ↑$0.07 (3.76%) | 1.86 | 1.94 | 22.31K |
| 2024-10-25 | 1.92 | 1.86 | ↓$0.06 (-3.25%) | 1.80 | 1.95 | 26.32K |
| 2024-10-24 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.85 | 2.00 | 37.12K |
| 2024-10-23 | 1.83 | 1.97 | ↑$0.14 (7.65%) | 1.78 | 1.98 | 263.77K |
| 2024-10-22 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.78 | 1.91 | 37.16K |
| 2024-10-21 | 1.94 | 1.84 | ↓$0.11 (-5.41%) | 1.83 | 1.94 | 32.82K |
| 2024-10-18 | 1.96 | 1.90 | ↓$0.06 (-3.06%) | 1.90 | 1.96 | 43.30K |
| 2024-10-17 | 1.95 | 1.91 | ↓$0.04 (-2.05%) | 1.88 | 1.95 | 32.79K |
| 2024-10-16 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.89 | 1.97 | 42.89K |
| 2024-10-15 | 2.02 | 1.89 | ↓$0.13 (-6.44%) | 1.89 | 2.02 | 24.46K |
| 2024-10-14 | 2.04 | 1.95 | ↓$0.09 (-4.41%) | 1.95 | 2.04 | 12.93K |
Create an account or log in to view more rows.
$CLLS HOLDING LONG AND STRONG!!!
$CLLS love this stock!!!!
$CLLS id rather have a dip then rip than a gap and crap
$CLLS BOUGHT TODAY!
$CLLS Time to buy here
$CLLS wow
looking like it’s going to be a monster day!
$CLLS go green today and we gap up tomrrow
$CLLS cover that shit
$CLLS News?
$CLLS lmao wtf was that