Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-09-05 | 2.026 | 2.026 | 2.026 | 2.026 | 2.026 | 0 |
| 2024-09-04 | 2.035 | 2.035 | 2.035 | 2.035 | 2.035 | 15 |
| 2024-09-03 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 0 |
| 2024-09-02 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2024-08-30 | 2.095 | 2.095 | 2.095 | 2.095 | 2.095 | 0 |
| 2024-08-29 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-08-28 | 2.108 | 2.140 | 2.085 | 2.085 | 2.085 | 14 |
| 2024-08-27 | 2.108 | 2.108 | 2.108 | 2.108 | 2.108 | 0 |
| 2024-08-23 | 2.035 | 2.035 | 2.035 | 2.035 | 2.035 | 0 |
| 2024-08-22 | 2.075 | 2.100 | 2.017 | 2.017 | 2.017 | 102 |
| 2024-08-21 | 2.060 | 2.095 | 2.060 | 2.095 | 2.095 | 3 |
| 2024-08-20 | 1.961 | 1.984 | 1.961 | 1.961 | 1.961 | 99 |
| 2024-08-19 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 0 |
| 2024-08-16 | 1.821 | 1.821 | 1.810 | 1.821 | 1.821 | 11 |
| 2024-08-15 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2024-08-14 | 1.786 | 1.786 | 1.786 | 1.786 | 1.786 | 0 |
| 2024-08-13 | 1.802 | 1.802 | 1.798 | 1.798 | 1.798 | 17 |
| 2024-08-12 | 1.840 | 1.840 | 1.800 | 1.827 | 1.827 | 44 |
| 2024-08-09 | 1.823 | 1.823 | 1.823 | 1.823 | 1.823 | 0 |
| 2024-08-08 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2024-08-07 | 1.834 | 1.844 | 1.834 | 1.844 | 1.844 | 27 |
| 2024-08-06 | 1.774 | 1.792 | 1.750 | 1.792 | 1.792 | 0 |
| 2024-08-05 | 1.850 | 1.862 | 1.780 | 1.803 | 1.803 | 79 |
| 2024-08-02 | 1.916 | 1.916 | 1.866 | 1.866 | 1.866 | 2 |
| 2024-08-01 | 1.972 | 1.972 | 1.962 | 1.972 | 1.972 | 100 |
| 2024-07-31 | 1.968 | 1.984 | 1.954 | 1.971 | 1.971 | 494 |
| 2024-07-30 | 1.982 | 1.982 | 1.958 | 1.958 | 1.958 | 2 |
| 2024-07-29 | 2.035 | 2.060 | 2.011 | 2.011 | 2.011 | 141 |
| 2024-07-26 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-07-25 | 1.796 | 1.796 | 1.764 | 1.796 | 1.796 | 28 |
| 2024-07-24 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2024-07-23 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2024-07-22 | 1.874 | 1.874 | 1.874 | 1.874 | 1.874 | 0 |
| 2024-07-19 | 1.850 | 1.860 | 1.829 | 1.829 | 1.829 | 1 |
| 2024-07-18 | 1.883 | 1.901 | 1.874 | 1.901 | 1.901 | 286 |
| 2024-07-17 | 1.885 | 1.926 | 1.885 | 1.885 | 1.885 | 1 |
| 2024-07-16 | 1.891 | 1.891 | 1.891 | 1.891 | 1.891 | 0 |
| 2024-07-15 | 1.819 | 1.820 | 1.819 | 1.819 | 1.819 | 100 |
| 2024-07-12 | 1.684 | 1.831 | 1.684 | 1.831 | 1.831 | 30 |
| 2024-07-11 | 1.712 | 1.731 | 1.712 | 1.731 | 1.731 | 284 |
| 2024-07-10 | 1.708 | 1.708 | 1.698 | 1.708 | 1.708 | 90 |
| 2024-07-09 | 1.796 | 1.796 | 1.680 | 1.680 | 1.680 | 74 |
| 2024-07-08 | 1.820 | 1.825 | 1.820 | 1.825 | 1.825 | 4 |
| 2024-07-05 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2024-07-04 | 1.850 | 1.892 | 1.850 | 1.850 | 1.850 | 299 |
| 2024-07-03 | 1.721 | 1.825 | 1.700 | 1.825 | 1.825 | 525 |
| 2024-07-02 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2024-07-01 | 1.729 | 1.729 | 1.729 | 1.729 | 1.729 | 0 |
| 2024-06-28 | 1.672 | 1.672 | 1.644 | 1.661 | 1.661 | 606 |
| 2024-06-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-06-26 | 1.665 | 1.665 | 1.638 | 1.665 | 1.665 | 64 |
| 2024-06-25 | 1.748 | 1.748 | 1.710 | 1.712 | 1.712 | 68 |
| 2024-06-24 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 0 |
| 2024-06-21 | 1.737 | 1.737 | 1.737 | 1.737 | 1.737 | 0 |
| 2024-06-20 | 1.774 | 1.774 | 1.756 | 1.774 | 1.774 | 1,032 |
| 2024-06-19 | 1.813 | 1.813 | 1.810 | 1.813 | 1.813 | 31 |
| 2024-06-18 | 1.891 | 1.897 | 1.840 | 1.897 | 1.897 | 24 |
| 2024-06-17 | 1.906 | 1.917 | 1.906 | 1.917 | 1.917 | 9 |
| 2024-06-14 | 1.958 | 1.958 | 1.942 | 1.942 | 1.942 | 11 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.