Cellectis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.852	1.874	1.852	1.874	1.874	1,558
2023-03-31	1.850	1.880	1.821	1.845	1.845	7,377
2023-03-30	1.853	1.916	1.853	1.916	1.916	19,065
2023-03-29	1.956	1.956	1.828	1.837	1.837	3,988
2023-03-28	1.925	1.925	1.916	1.916	1.916	71
2023-03-27	1.937	1.937	1.915	1.924	1.924	1,733
2023-03-24	1.936	1.936	1.920	1.920	1.920	2,186
2023-03-23	1.983	1.983	1.983	1.983	1.983	0
2023-03-22	1.904	1.904	1.877	1.877	1.877	3,414
2023-03-21	1.905	1.920	1.905	1.920	1.920	1,794
2023-03-20	1.796	1.796	1.714	1.796	1.796	9,552
2023-03-17	1.846	1.846	1.808	1.825	1.825	954
2023-03-16	1.845	1.845	1.820	1.831	1.831	50,870
2023-03-15	1.910	1.910	1.910	1.910	1.910	0
2023-03-14	1.916	1.916	1.916	1.916	1.916	0
2023-03-13	1.897	1.897	1.896	1.896	1.896	3,982
2023-03-10	1.989	1.991	1.983	1.991	1.991	802
2023-03-09	2.039	2.039	2.034	2.034	2.034	807
2023-03-08	2.082	2.082	2.082	2.082	2.082	0
2023-03-07	2.080	2.080	2.080	2.080	2.080	0
2023-03-06	2.114	2.114	2.114	2.114	2.114	0
2023-03-03	2.123	2.123	2.123	2.123	2.123	0
2023-03-02	2.123	2.123	2.120	2.123	2.123	250
2023-03-01	2.152	2.152	2.141	2.141	2.141	1,058
2023-02-28	2.192	2.192	2.192	2.192	2.192	0
2023-02-27	2.195	2.195	2.194	2.194	2.194	237
2023-02-24	2.183	2.183	2.176	2.176	2.176	113
2023-02-23	2.213	2.213	2.213	2.213	2.213	0
2023-02-22	2.218	2.218	2.217	2.217	2.217	298
2023-02-21	2.262	2.262	2.262	2.262	2.262	0
2023-02-20	2.291	2.291	2.291	2.291	2.291	0
2023-02-17	2.311	2.313	2.311	2.311	2.311	411
2023-02-16	2.369	2.369	2.369	2.369	2.369	0
2023-02-15	2.295	2.295	2.295	2.295	2.295	0
2023-02-14	2.324	2.356	2.324	2.328	2.328	4,860
2023-02-13	2.272	2.272	2.268	2.268	2.268	417
2023-02-10	2.160	2.276	2.138	2.260	2.260	1,559
2023-02-09	2.206	2.225	2.206	2.225	2.225	1,083
2023-02-08	2.276	2.276	2.230	2.252	2.252	20,853
2023-02-07	2.392	2.392	2.361	2.361	2.361	250
2023-02-06	2.406	2.467	2.380	2.447	2.447	11,242
2023-02-03	2.352	2.387	2.352	2.387	2.387	8,252
2023-02-02	3.005	3.005	3.005	3.005	3.005	0
2023-02-01	2.802	2.802	2.787	2.802	2.802	3,803
2023-01-31	2.739	2.810	2.739	2.810	2.810	6,504
2023-01-30	2.836	2.836	2.740	2.740	2.740	1,708
2023-01-27	2.898	2.908	2.898	2.908	2.908	1,497
2023-01-26	2.910	2.936	2.910	2.910	2.910	966
2023-01-25	2.908	2.908	2.902	2.902	2.902	10,910
2023-01-24	3.084	3.084	3.072	3.072	3.072	23,746
2023-01-23	3.153	3.216	3.153	3.187	3.187	13,510
2023-01-20	2.929	3.100	2.872	2.902	2.902	9,818
2023-01-19	3.093	3.093	2.972	2.972	2.972	62,644
2023-01-18	3.259	3.274	3.204	3.226	3.226	14,651
2023-01-17	3.550	3.600	3.345	3.345	3.345	3,645
2023-01-16	3.569	3.636	3.471	3.573	3.573	5,923
2023-01-13	3.569	3.654	3.569	3.600	3.600	20,808
2023-01-12	3.401	3.474	3.368	3.474	3.474	6,644
2023-01-11	3.289	3.502	3.289	3.435	3.435	46,941
2023-01-10	3.150	3.645	3.062	3.645	3.645	60,774

← NewerPage 16 of 22 · 1,262 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.