Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1.839 | 1.864 | 1.839 | 1.839 | 1.839 | 4,943 |
| 2023-06-30 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 0 |
| 2023-06-29 | 1.790 | 1.793 | 1.759 | 1.770 | 1.770 | 5,400 |
| 2023-06-28 | 1.697 | 1.829 | 1.697 | 1.799 | 1.799 | 4,426 |
| 2023-06-27 | 1.680 | 1.680 | 1.657 | 1.664 | 1.664 | 3,377 |
| 2023-06-26 | 1.719 | 1.719 | 1.670 | 1.687 | 1.687 | 4,363 |
| 2023-06-23 | 1.756 | 1.756 | 1.702 | 1.731 | 1.731 | 7,365 |
| 2023-06-22 | 1.778 | 1.778 | 1.727 | 1.752 | 1.752 | 18,517 |
| 2023-06-21 | 1.856 | 1.856 | 1.804 | 1.818 | 1.818 | 1,245 |
| 2023-06-20 | 1.862 | 1.863 | 1.862 | 1.863 | 1.863 | 165 |
| 2023-06-19 | 1.879 | 1.879 | 1.854 | 1.856 | 1.856 | 2,397 |
| 2023-06-16 | 1.909 | 1.930 | 1.877 | 1.882 | 1.882 | 1,775 |
| 2023-06-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-06-14 | 1.923 | 1.923 | 1.905 | 1.923 | 1.923 | 1,000 |
| 2023-06-13 | 1.918 | 1.918 | 1.901 | 1.918 | 1.918 | 6,322 |
| 2023-06-12 | 1.924 | 1.924 | 1.918 | 1.924 | 1.924 | 35 |
| 2023-06-09 | 1.897 | 1.897 | 1.889 | 1.889 | 1.889 | 965 |
| 2023-06-08 | 1.886 | 1.886 | 1.886 | 1.886 | 1.886 | 0 |
| 2023-06-07 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2023-06-06 | 1.960 | 1.980 | 1.948 | 1.948 | 1.948 | 14,170 |
| 2023-06-05 | 1.890 | 1.970 | 1.884 | 1.960 | 1.960 | 8,905 |
| 2023-06-02 | 1.909 | 1.936 | 1.872 | 1.891 | 1.891 | 10,131 |
| 2023-06-01 | 1.871 | 1.949 | 1.871 | 1.905 | 1.905 | 11,907 |
| 2023-05-31 | 1.844 | 1.900 | 1.844 | 1.844 | 1.844 | 31,187 |
| 2023-05-30 | 1.814 | 1.814 | 1.814 | 1.814 | 1.814 | 0 |
| 2023-05-26 | 1.752 | 1.792 | 1.732 | 1.792 | 1.792 | 3,191 |
| 2023-05-25 | 1.729 | 1.752 | 1.729 | 1.732 | 1.732 | 6,072 |
| 2023-05-24 | 1.737 | 1.737 | 1.683 | 1.687 | 1.687 | 1,422 |
| 2023-05-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-05-22 | 1.706 | 1.706 | 1.686 | 1.691 | 1.691 | 1,586 |
| 2023-05-19 | 1.685 | 1.696 | 1.680 | 1.680 | 1.680 | 6,382 |
| 2023-05-18 | 1.691 | 1.691 | 1.691 | 1.691 | 1.691 | 0 |
| 2023-05-17 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 0 |
| 2023-05-16 | 1.698 | 1.747 | 1.684 | 1.684 | 1.684 | 4,036 |
| 2023-05-15 | 1.670 | 1.688 | 1.670 | 1.688 | 1.688 | 574 |
| 2023-05-12 | 1.741 | 1.751 | 1.620 | 1.634 | 1.634 | 12,905 |
| 2023-05-11 | 1.775 | 1.890 | 1.745 | 1.745 | 1.745 | 31,854 |
| 2023-05-10 | 1.781 | 1.799 | 1.775 | 1.778 | 1.778 | 6,500 |
| 2023-05-09 | 1.717 | 1.717 | 1.682 | 1.701 | 1.701 | 13,092 |
| 2023-05-05 | 1.791 | 1.804 | 1.791 | 1.804 | 1.804 | 2 |
| 2023-05-04 | 1.794 | 1.794 | 1.760 | 1.768 | 1.768 | 4,057 |
| 2023-05-03 | 1.781 | 1.806 | 1.749 | 1.788 | 1.788 | 851 |
| 2023-05-02 | 1.752 | 1.752 | 1.716 | 1.716 | 1.716 | 289 |
| 2023-04-28 | 1.768 | 1.768 | 1.768 | 1.768 | 1.768 | 0 |
| 2023-04-27 | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 0 |
| 2023-04-26 | 1.837 | 1.837 | 1.775 | 1.775 | 1.775 | 759 |
| 2023-04-25 | 1.829 | 1.829 | 1.774 | 1.803 | 1.803 | 3,458 |
| 2023-04-24 | 1.797 | 1.797 | 1.789 | 1.789 | 1.789 | 3,497 |
| 2023-04-21 | 1.831 | 1.865 | 1.831 | 1.835 | 1.835 | 2,689 |
| 2023-04-20 | 1.846 | 1.846 | 1.833 | 1.845 | 1.845 | 139 |
| 2023-04-19 | 1.893 | 1.893 | 1.842 | 1.870 | 1.870 | 1,176 |
| 2023-04-18 | 1.900 | 1.900 | 1.861 | 1.874 | 1.874 | 3,479 |
| 2023-04-17 | 1.931 | 1.931 | 1.885 | 1.885 | 1.885 | 3,000 |
| 2023-04-14 | 1.920 | 1.931 | 1.880 | 1.885 | 1.885 | 3,089 |
| 2023-04-13 | 1.857 | 1.926 | 1.857 | 1.918 | 1.918 | 8,262 |
| 2023-04-12 | 1.869 | 1.883 | 1.813 | 1.816 | 1.816 | 1,247 |
| 2023-04-11 | 1.846 | 1.846 | 1.811 | 1.846 | 1.846 | 900 |
| 2023-04-06 | 1.824 | 1.824 | 1.824 | 1.824 | 1.824 | 5,209 |
| 2023-04-05 | 1.810 | 1.818 | 1.802 | 1.818 | 1.818 | 1,120 |
| 2023-04-04 | 1.843 | 1.843 | 1.829 | 1.829 | 1.829 | 21,082 |
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.