Cellectis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2.947	2.974	2.874	2.918	2.918	3,507
2023-12-18	2.840	3.108	2.840	2.974	2.974	5,042
2023-12-15	2.712	2.822	2.712	2.816	2.816	19,385
2023-12-14	2.640	2.746	2.630	2.711	2.711	15,655
2023-12-13	2.601	2.668	2.586	2.619	2.619	2,747
2023-12-12	2.726	2.746	2.608	2.631	2.631	5,415
2023-12-11	2.670	2.716	2.642	2.664	2.664	6,840
2023-12-08	2.601	2.660	2.554	2.644	2.644	5,369
2023-12-07	2.570	2.620	2.557	2.557	2.557	2,092
2023-12-06	2.620	2.620	2.580	2.617	2.617	486
2023-12-05	2.629	2.632	2.576	2.576	2.576	8,240
2023-12-04	2.658	2.730	2.631	2.631	2.631	7,020
2023-12-01	2.652	2.698	2.618	2.640	2.640	2,595
2023-11-30	2.761	2.790	2.650	2.709	2.709	11,449
2023-11-29	2.800	2.890	2.714	2.726	2.726	11,038
2023-11-28	2.625	2.770	2.582	2.754	2.754	8,782
2023-11-27	2.586	2.620	2.586	2.609	2.609	4,504
2023-11-24	2.510	2.640	2.494	2.617	2.617	7,211
2023-11-23	2.584	2.584	2.500	2.535	2.535	671
2023-11-22	2.551	2.592	2.508	2.516	2.516	10,214
2023-11-21	2.709	2.760	2.562	2.562	2.562	8,473
2023-11-20	2.601	2.676	2.570	2.601	2.601	22,601
2023-11-17	2.500	2.574	2.428	2.574	2.574	13,226
2023-11-16	2.613	2.628	2.461	2.461	2.461	25,012
2023-11-15	2.436	2.688	2.408	2.582	2.582	103,630
2023-11-14	2.397	2.442	2.308	2.330	2.330	27,563
2023-11-13	2.428	2.472	2.354	2.418	2.418	11,558
2023-11-10	2.303	2.506	2.282	2.402	2.402	30,087
2023-11-09	2.340	2.470	2.314	2.356	2.356	39,413
2023-11-08	2.306	2.478	2.306	2.358	2.358	105,115
2023-11-07	2.521	2.840	2.464	2.484	2.484	71,516
2023-11-06	2.689	2.800	2.482	2.521	2.521	23,977
2023-11-03	2.830	3.060	2.518	2.695	2.695	118,530
2023-11-02	2.699	3.246	2.500	2.769	2.769	189,253
2023-11-01	1.917	2.680	1.917	2.676	2.676	101,437
2023-10-31	0.910	0.940	0.908	0.908	0.908	6,450
2023-10-30	0.938	0.938	0.915	0.915	0.915	200
2023-10-27	0.914	0.914	0.914	0.914	0.914	0
2023-10-26	0.915	0.915	0.915	0.915	0.915	0
2023-10-25	0.954	0.954	0.927	0.931	0.931	25,861
2023-10-24	1.075	1.075	0.992	1.024	1.024	2,688
2023-10-23	1.089	1.089	1.089	1.089	1.089	0
2023-10-20	1.136	1.136	1.127	1.127	1.127	440
2023-10-19	1.226	1.226	1.200	1.200	1.200	1
2023-10-18	1.200	1.200	1.200	1.200	1.200	0
2023-10-17	1.213	1.213	1.213	1.213	1.213	0
2023-10-16	1.248	1.248	1.241	1.241	1.241	209
2023-10-13	1.333	1.333	1.270	1.270	1.270	103
2023-10-12	1.299	1.299	1.267	1.267	1.267	2,000
2023-10-11	1.321	1.350	1.278	1.278	1.278	200
2023-10-10	1.321	1.321	1.321	1.321	1.321	0
2023-10-09	1.307	1.307	1.307	1.307	1.307	0
2023-10-06	1.258	1.358	1.258	1.339	1.339	2,319
2023-10-05	1.272	1.272	1.265	1.265	1.265	1
2023-10-04	1.460	1.460	1.331	1.333	1.333	798
2023-10-03	1.421	1.469	1.361	1.449	1.449	2,099
2023-10-02	1.452	1.473	1.409	1.418	1.418	6,207
2023-09-29	1.477	1.477	1.467	1.467	1.467	280
2023-09-28	1.489	1.489	1.467	1.467	1.467	1,335
2023-09-27	1.490	1.500	1.474	1.474	1.474	144

← NewerPage 13 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.