Cellectis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	2.342	2.348	2.342	2.342	2.342	58
2024-03-14	2.342	2.342	2.340	2.342	2.342	4
2024-03-13	2.440	2.440	2.385	2.391	2.391	103
2024-03-12	2.393	2.393	2.393	2.393	2.393	0
2024-03-11	2.462	2.462	2.379	2.379	2.379	3
2024-03-08	2.447	2.447	2.447	2.447	2.447	0
2024-03-07	2.276	2.276	2.268	2.274	2.274	897
2024-03-06	2.194	2.303	2.184	2.266	2.266	5,042
2024-03-05	2.348	2.372	2.211	2.211	2.211	1
2024-03-04	2.348	2.348	2.348	2.348	2.348	0
2024-03-01	2.330	2.334	2.330	2.334	2.334	1
2024-02-29	2.299	2.316	2.262	2.274	2.274	11,083
2024-02-28	2.354	2.354	2.342	2.342	2.342	1,059
2024-02-27	2.380	2.400	2.380	2.385	2.385	1,409
2024-02-26	2.441	2.520	2.389	2.389	2.389	12
2024-02-23	2.536	2.536	2.525	2.525	2.525	1,200
2024-02-22	2.532	2.594	2.532	2.594	2.594	2
2024-02-21	2.484	2.484	2.459	2.459	2.459	7,000
2024-02-20	2.590	2.590	2.449	2.449	2.449	895
2024-02-19	2.614	2.615	2.614	2.615	2.615	55
2024-02-16	2.628	2.628	2.603	2.603	2.603	44
2024-02-15	2.629	2.635	2.588	2.635	2.635	4,152
2024-02-14	2.529	2.606	2.506	2.574	2.574	7,303
2024-02-13	2.748	2.748	2.562	2.568	2.568	5,798
2024-02-12	2.740	2.740	2.730	2.740	2.740	5
2024-02-09	2.812	2.812	2.750	2.750	2.750	15
2024-02-08	2.769	2.791	2.734	2.791	2.791	642
2024-02-07	2.695	2.740	2.690	2.740	2.740	1
2024-02-06	2.640	2.722	2.640	2.722	2.722	37
2024-02-05	2.636	2.678	2.636	2.672	2.672	10
2024-02-02	2.681	2.718	2.630	2.631	2.631	316
2024-02-01	2.674	2.724	2.632	2.711	2.711	462
2024-01-31	2.674	2.702	2.674	2.695	2.695	738
2024-01-30	2.662	2.686	2.662	2.662	2.662	4
2024-01-29	2.654	2.684	2.626	2.668	2.668	6
2024-01-26	2.555	2.650	2.500	2.640	2.640	336
2024-01-25	2.510	2.510	2.504	2.506	2.506	3,837
2024-01-24	2.601	2.650	2.600	2.619	2.619	363
2024-01-23	2.488	2.598	2.488	2.598	2.598	386
2024-01-22	2.484	2.506	2.484	2.506	2.506	38
2024-01-19	2.400	2.472	2.386	2.436	2.436	16,255
2024-01-18	2.381	2.400	2.340	2.379	2.379	768
2024-01-17	2.500	2.534	2.374	2.381	2.381	13,122
2024-01-16	2.474	2.536	2.474	2.525	2.525	2,290
2024-01-15	2.549	2.570	2.490	2.512	2.512	5,460
2024-01-12	2.480	2.533	2.480	2.533	2.533	4,452
2024-01-11	2.592	2.592	2.455	2.475	2.475	4,974
2024-01-10	2.650	2.650	2.556	2.584	2.584	15,057
2024-01-09	2.590	2.706	2.590	2.642	2.642	25,452
2024-01-08	2.660	2.660	2.610	2.611	2.611	1,303
2024-01-05	2.689	2.699	2.610	2.699	2.699	8,869
2024-01-04	2.748	2.748	2.650	2.689	2.689	6,955
2024-01-03	2.740	2.766	2.626	2.660	2.660	11,646
2024-01-02	2.800	2.842	2.648	2.720	2.720	13,507
2023-12-29	3.029	3.040	2.758	2.931	2.931	17,715
2023-12-28	3.050	3.104	2.994	3.062	3.062	10,116
2023-12-27	3.037	3.144	3.020	3.048	3.048	11,352
2023-12-22	3.050	3.088	2.953	2.980	2.980	10,952
2023-12-21	3.218	3.250	2.986	3.017	3.017	11,152
2023-12-20	2.960	3.426	2.960	3.306	3.306	21,391

← NewerPage 12 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.