Cellectis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.691	2.960	2.678	2.939	2.939	18,732
2023-01-06	2.379	2.705	2.366	2.705	2.705	48,701
2023-01-05	2.222	2.330	2.222	2.324	2.324	23,845
2023-01-04	2.242	2.242	2.166	2.229	2.229	3,729
2023-01-03	2.201	2.233	2.178	2.211	2.211	47,302
2022-12-30	2.040	2.049	1.941	2.026	2.026	8,662
2022-12-29	1.979	2.012	1.979	2.010	2.010	28,080
2022-12-28	1.837	1.860	1.837	1.852	1.852	1,301
2022-12-23	1.980	2.053	1.980	2.053	2.053	1,598
2022-12-22	1.918	1.918	1.907	1.907	1.907	2,739
2022-12-21	1.898	1.898	1.898	1.898	1.898	0
2022-12-20	1.881	1.881	1.849	1.881	1.881	21,262
2022-12-19	1.963	1.963	1.919	1.919	1.919	22,051
2022-12-16	2.082	2.082	2.061	2.061	2.061	43,472
2022-12-15	2.075	2.075	2.075	2.075	2.075	0
2022-12-14	2.102	2.102	2.102	2.102	2.102	0
2022-12-13	2.295	2.295	2.283	2.283	2.283	2,000
2022-12-12	2.219	2.219	2.219	2.219	2.219	0
2022-12-09	2.157	2.180	2.157	2.157	2.157	12,183
2022-12-08	2.120	2.152	2.120	2.139	2.139	910
2022-12-07	2.128	2.128	2.123	2.123	2.123	1,358
2022-12-06	2.186	2.214	2.186	2.186	2.186	1,593
2022-12-05	2.170	2.177	2.149	2.149	2.149	2,898
2022-12-02	2.160	2.162	2.142	2.162	2.162	49,494
2022-12-01	2.178	2.178	2.160	2.168	2.168	625
2022-11-30	2.235	2.243	2.186	2.207	2.207	4,407
2022-11-29	2.209	2.209	2.182	2.192	2.192	24,982
2022-11-28	2.320	2.332	2.320	2.320	2.320	1,289
2022-11-25	2.320	2.322	2.278	2.313	2.313	1,527
2022-11-24	2.326	2.364	2.309	2.309	2.309	2,697
2022-11-23	2.253	2.354	2.253	2.354	2.354	6,275
2022-11-22	2.131	2.131	2.096	2.096	2.096	1,572
2022-11-21	2.172	2.172	2.160	2.160	2.160	1,205
2022-11-18	2.180	2.186	2.180	2.180	2.180	1,975
2022-11-17	2.149	2.149	2.126	2.133	2.133	4,267
2022-11-16	2.270	2.270	2.170	2.180	2.180	2,626
2022-11-15	2.339	2.339	2.285	2.285	2.285	2,529
2022-11-14	2.330	2.330	2.322	2.330	2.330	183
2022-11-11	2.314	2.373	2.314	2.373	2.373	4,297
2022-11-10	2.227	2.293	2.180	2.293	2.293	12,928
2022-11-09	2.313	2.313	2.281	2.281	2.281	27,168
2022-11-08	2.347	2.356	2.347	2.356	2.356	1,493
2022-11-07	2.379	2.392	2.316	2.324	2.324	3,696
2022-11-04	2.476	2.476	2.400	2.400	2.400	3,344
2022-11-03	2.521	2.544	2.503	2.529	2.529	18,452
2022-11-02	2.591	2.591	2.566	2.590	2.590	11,480
2022-11-01	2.580	2.626	2.560	2.560	2.560	6,632
2022-10-31	2.588	2.588	2.544	2.588	2.588	17,044
2022-10-28	2.607	2.607	2.524	2.607	2.607	5,479
2022-10-27	2.613	2.628	2.534	2.625	2.625	10,566
2022-10-26	2.460	2.629	2.460	2.629	2.629	18,537
2022-10-25	2.368	2.368	2.360	2.365	2.365	2,779
2022-10-24	2.482	2.482	2.416	2.447	2.447	3,911
2022-10-21	2.421	2.459	2.421	2.459	2.459	6,059
2022-10-20	2.436	2.460	2.368	2.457	2.457	26,612
2022-10-19	2.527	2.527	2.478	2.486	2.486	4,181
2022-10-18	2.609	2.621	2.516	2.516	2.516	34,693
2022-10-17	2.669	2.702	2.669	2.672	2.672	9,880
2022-10-14	2.610	2.610	2.577	2.605	2.605	10,122
2022-10-13	2.533	2.582	2.464	2.555	2.555	3,079

← NewerPage 17 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.