Cellectis S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.113	2.113	2.105	2.113	2.113	19
2024-06-12	2.210	2.210	2.173	2.173	2.173	0
2024-06-11	2.220	2.220	2.220	2.220	2.220	0
2024-06-10	2.308	2.360	2.270	2.270	2.270	23
2024-06-07	2.340	2.358	2.340	2.358	2.358	371
2024-06-06	2.405	2.405	2.338	2.338	2.338	4
2024-06-05	2.400	2.400	2.400	2.400	2.400	0
2024-06-04	2.363	2.363	2.363	2.363	2.363	0
2024-06-03	2.415	2.415	2.415	2.415	2.415	285
2024-05-31	2.435	2.435	2.380	2.400	2.400	3
2024-05-30	2.430	2.430	2.430	2.430	2.430	0
2024-05-29	2.530	2.530	2.400	2.400	2.400	1
2024-05-28	2.450	2.450	2.450	2.450	2.450	0
2024-05-24	2.518	2.518	2.518	2.518	2.518	0
2024-05-23	2.600	2.620	2.585	2.620	2.620	128
2024-05-22	2.635	2.635	2.600	2.615	2.615	289
2024-05-21	2.573	2.573	2.573	2.573	2.573	0
2024-05-20	2.660	2.660	2.660	2.660	2.660	0
2024-05-17	2.680	2.680	2.640	2.670	2.670	514
2024-05-16	2.765	2.765	2.733	2.733	2.733	147
2024-05-15	2.758	2.758	2.758	2.758	2.758	0
2024-05-14	2.695	2.695	2.695	2.695	2.695	0
2024-05-13	2.703	2.703	2.695	2.703	2.703	40
2024-05-10	2.855	2.855	2.855	2.855	2.855	0
2024-05-09	2.748	2.830	2.690	2.793	2.793	9,346
2024-05-08	2.760	2.810	2.760	2.810	2.810	12,308
2024-05-07	2.910	2.910	2.718	2.718	2.718	5,999
2024-05-03	2.738	2.750	2.700	2.718	2.718	66
2024-05-02	2.600	2.600	2.600	2.600	2.600	0
2024-05-01	2.440	2.440	2.440	2.440	2.440	0
2024-04-30	2.475	2.475	2.410	2.440	2.440	12
2024-04-29	2.348	2.435	2.345	2.435	2.435	4,066
2024-04-26	2.348	2.348	2.348	2.348	2.348	0
2024-04-25	2.368	2.368	2.368	2.368	2.368	0
2024-04-24	2.373	2.373	2.373	2.373	2.373	0
2024-04-23	2.460	2.470	2.400	2.405	2.405	7
2024-04-22	2.405	2.435	2.400	2.435	2.435	3
2024-04-19	2.330	2.393	2.330	2.393	2.393	61
2024-04-18	2.368	2.390	2.340	2.388	2.388	597
2024-04-17	2.330	2.375	2.330	2.363	2.363	648
2024-04-16	2.345	2.348	2.345	2.348	2.348	291
2024-04-15	2.450	2.450	2.324	2.343	2.343	2,476
2024-04-12	2.533	2.533	2.533	2.533	2.533	0
2024-04-11	2.630	2.715	2.630	2.630	2.630	30
2024-04-10	2.605	2.640	2.605	2.605	2.605	974
2024-04-09	2.558	2.565	2.558	2.558	2.558	414
2024-04-08	2.538	2.538	2.510	2.538	2.538	346
2024-04-05	2.553	2.570	2.538	2.538	2.538	108
2024-04-04	2.600	2.600	2.583	2.583	2.583	350
2024-04-03	2.503	2.610	2.465	2.610	2.610	660
2024-04-02	2.440	2.440	2.440	2.440	2.440	0
2024-03-28	2.477	2.506	2.464	2.494	2.494	702
2024-03-27	2.309	2.453	2.309	2.453	2.453	277
2024-03-26	2.358	2.366	2.262	2.262	2.262	706
2024-03-25	2.369	2.387	2.340	2.350	2.350	9,068
2024-03-22	2.320	2.368	2.320	2.328	2.328	245
2024-03-21	2.240	2.240	2.240	2.240	2.240	0
2024-03-20	2.203	2.233	2.178	2.233	2.233	8
2024-03-19	2.270	2.270	2.244	2.244	2.244	10
2024-03-18	2.330	2.330	2.311	2.311	2.311	0

← NewerPage 11 of 22 · 1,270 trading daysOlder →

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.