Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 1.510 | 1.510 | 1.484 | 1.486 | 1.486 | 994 |
| 2023-09-25 | 1.520 | 1.570 | 1.490 | 1.522 | 1.522 | 3,459 |
| 2023-09-22 | 1.520 | 1.592 | 1.518 | 1.571 | 1.571 | 2,221 |
| 2023-09-21 | 1.559 | 1.559 | 1.545 | 1.545 | 1.545 | 15 |
| 2023-09-20 | 1.572 | 1.572 | 1.551 | 1.571 | 1.571 | 3,424 |
| 2023-09-19 | 1.548 | 1.600 | 1.545 | 1.570 | 1.570 | 1,960 |
| 2023-09-18 | 1.610 | 1.610 | 1.508 | 1.512 | 1.512 | 1,326 |
| 2023-09-15 | 1.680 | 1.690 | 1.564 | 1.662 | 1.662 | 2,304 |
| 2023-09-14 | 1.657 | 1.657 | 1.657 | 1.657 | 1.657 | 0 |
| 2023-09-13 | 1.682 | 1.689 | 1.671 | 1.689 | 1.689 | 1,363 |
| 2023-09-12 | 1.704 | 1.718 | 1.686 | 1.701 | 1.701 | 1,041 |
| 2023-09-11 | 1.714 | 1.714 | 1.688 | 1.688 | 1.688 | 2,586 |
| 2023-09-08 | 1.733 | 1.733 | 1.733 | 1.733 | 1.733 | 0 |
| 2023-09-07 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 0 |
| 2023-09-06 | 1.773 | 1.773 | 1.741 | 1.753 | 1.753 | 4,581 |
| 2023-09-05 | 1.845 | 1.846 | 1.810 | 1.810 | 1.810 | 148 |
| 2023-09-04 | 1.891 | 1.891 | 1.891 | 1.891 | 1.891 | 0 |
| 2023-09-01 | 1.890 | 1.910 | 1.870 | 1.870 | 1.870 | 130 |
| 2023-08-31 | 1.942 | 1.942 | 1.942 | 1.942 | 1.942 | 4,549 |
| 2023-08-30 | 1.840 | 1.936 | 1.840 | 1.936 | 1.936 | 4,135 |
| 2023-08-29 | 1.793 | 1.835 | 1.793 | 1.813 | 1.813 | 1,009 |
| 2023-08-25 | 1.763 | 1.763 | 1.739 | 1.739 | 1.739 | 705 |
| 2023-08-24 | 1.821 | 1.821 | 1.761 | 1.787 | 1.787 | 1,826 |
| 2023-08-23 | 1.828 | 1.840 | 1.828 | 1.840 | 1.840 | 380 |
| 2023-08-22 | 1.756 | 1.810 | 1.756 | 1.756 | 1.756 | 1,408 |
| 2023-08-21 | 1.783 | 1.783 | 1.783 | 1.783 | 1.783 | 0 |
| 2023-08-18 | 1.732 | 1.732 | 1.732 | 1.732 | 1.732 | 0 |
| 2023-08-17 | 1.751 | 1.751 | 1.723 | 1.723 | 1.723 | 53 |
| 2023-08-16 | 1.793 | 1.793 | 1.770 | 1.776 | 1.776 | 2,622 |
| 2023-08-15 | 1.770 | 1.829 | 1.770 | 1.786 | 1.786 | 1,886 |
| 2023-08-14 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2023-08-11 | 1.752 | 1.786 | 1.737 | 1.765 | 1.765 | 5,918 |
| 2023-08-10 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 1,090 |
| 2023-08-09 | 1.717 | 1.731 | 1.717 | 1.717 | 1.717 | 1 |
| 2023-08-08 | 1.750 | 1.780 | 1.750 | 1.754 | 1.754 | 3,430 |
| 2023-08-07 | 1.724 | 1.724 | 1.723 | 1.723 | 1.723 | 7,000 |
| 2023-08-04 | 1.771 | 1.806 | 1.771 | 1.782 | 1.782 | 1,838 |
| 2023-08-03 | 1.816 | 1.941 | 1.773 | 1.787 | 1.787 | 1,465 |
| 2023-08-02 | 1.813 | 1.813 | 1.807 | 1.807 | 1.807 | 1,501 |
| 2023-08-01 | 1.886 | 1.886 | 1.836 | 1.836 | 1.836 | 345 |
| 2023-07-31 | 2.076 | 2.076 | 1.930 | 1.930 | 1.930 | 4,842 |
| 2023-07-28 | 2.010 | 2.010 | 1.940 | 1.945 | 1.945 | 1,752 |
| 2023-07-27 | 2.139 | 2.188 | 2.080 | 2.098 | 2.098 | 5,519 |
| 2023-07-26 | 2.210 | 2.210 | 2.141 | 2.141 | 2.141 | 180 |
| 2023-07-25 | 2.260 | 2.260 | 2.140 | 2.215 | 2.215 | 13,250 |
| 2023-07-24 | 2.477 | 2.568 | 2.258 | 2.301 | 2.301 | 10,720 |
| 2023-07-21 | 2.235 | 2.470 | 2.214 | 2.459 | 2.459 | 13,859 |
| 2023-07-20 | 2.120 | 2.217 | 2.120 | 2.217 | 2.217 | 5,732 |
| 2023-07-19 | 2.052 | 2.052 | 2.017 | 2.017 | 2.017 | 268 |
| 2023-07-18 | 2.038 | 2.038 | 1.974 | 1.999 | 1.999 | 2,542 |
| 2023-07-17 | 1.997 | 1.997 | 1.997 | 1.997 | 1.997 | 0 |
| 2023-07-14 | 2.100 | 2.122 | 2.055 | 2.055 | 2.055 | 32 |
| 2023-07-13 | 2.038 | 2.094 | 2.034 | 2.094 | 2.094 | 1,839 |
| 2023-07-12 | 2.019 | 2.038 | 2.019 | 2.019 | 2.019 | 489 |
| 2023-07-11 | 1.922 | 1.985 | 1.922 | 1.985 | 1.985 | 3,432 |
| 2023-07-10 | 1.887 | 1.887 | 1.887 | 1.887 | 1.887 | 0 |
| 2023-07-07 | 1.800 | 1.854 | 1.800 | 1.846 | 1.846 | 440 |
| 2023-07-06 | 1.816 | 1.816 | 1.778 | 1.783 | 1.783 | 2,633 |
| 2023-07-05 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 0 |
| 2023-07-04 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 0 |
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.