Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.438 | 2.460 | 2.428 | 2.447 | 2.447 | 1,085 |
| 2022-10-11 | 2.453 | 2.453 | 2.374 | 2.453 | 2.453 | 4,363 |
| 2022-10-10 | 2.482 | 2.482 | 2.364 | 2.480 | 2.480 | 27,460 |
| 2022-10-07 | 2.609 | 2.858 | 2.564 | 2.646 | 2.646 | 27,358 |
| 2022-10-06 | 2.422 | 2.554 | 2.422 | 2.422 | 2.422 | 9,496 |
| 2022-10-05 | 2.330 | 2.330 | 2.322 | 2.326 | 2.326 | 4,628 |
| 2022-10-04 | 2.415 | 2.443 | 2.415 | 2.443 | 2.443 | 4,072 |
| 2022-10-03 | 2.334 | 2.334 | 2.285 | 2.328 | 2.328 | 4,132 |
| 2022-09-30 | 2.396 | 2.428 | 2.396 | 2.414 | 2.414 | 25,438 |
| 2022-09-29 | 2.469 | 2.469 | 2.390 | 2.393 | 2.393 | 5,181 |
| 2022-09-28 | 2.426 | 2.553 | 2.424 | 2.553 | 2.553 | 7,130 |
| 2022-09-27 | 2.472 | 2.518 | 2.472 | 2.482 | 2.482 | 8,006 |
| 2022-09-26 | 2.484 | 2.544 | 2.484 | 2.484 | 2.484 | 10,723 |
| 2022-09-23 | 2.664 | 2.664 | 2.504 | 2.516 | 2.516 | 22,441 |
| 2022-09-22 | 2.802 | 2.802 | 2.738 | 2.763 | 2.763 | 38,097 |
| 2022-09-21 | 2.910 | 2.910 | 2.846 | 2.884 | 2.884 | 6,258 |
| 2022-09-20 | 3.038 | 3.038 | 2.994 | 2.994 | 2.994 | 2,000 |
| 2022-09-16 | 3.190 | 3.190 | 3.155 | 3.183 | 3.183 | 2,267 |
| 2022-09-15 | 3.309 | 3.309 | 3.218 | 3.234 | 3.234 | 4,798 |
| 2022-09-14 | 3.354 | 3.354 | 3.261 | 3.284 | 3.284 | 5,958 |
| 2022-09-13 | 3.409 | 3.494 | 3.274 | 3.286 | 3.286 | 5,708 |
| 2022-09-12 | 3.370 | 3.370 | 3.335 | 3.353 | 3.353 | 4,368 |
| 2022-09-09 | 3.335 | 3.397 | 3.335 | 3.335 | 3.335 | 1,641 |
| 2022-09-08 | 3.207 | 3.321 | 3.207 | 3.304 | 3.304 | 15,216 |
| 2022-09-07 | 3.161 | 3.200 | 3.098 | 3.200 | 3.200 | 5,882 |
| 2022-09-06 | 3.158 | 3.199 | 3.123 | 3.191 | 3.191 | 3,315 |
| 2022-09-05 | 3.238 | 3.238 | 3.122 | 3.150 | 3.150 | 10,042 |
| 2022-09-02 | 3.170 | 3.398 | 3.170 | 3.343 | 3.343 | 4,791 |
| 2022-09-01 | 3.300 | 3.300 | 3.060 | 3.060 | 3.060 | 14,849 |
| 2022-08-31 | 3.259 | 3.322 | 3.199 | 3.310 | 3.310 | 7,149 |
| 2022-08-30 | 3.200 | 3.256 | 3.200 | 3.200 | 3.200 | 17,315 |
| 2022-08-26 | 3.189 | 3.189 | 3.150 | 3.189 | 3.189 | 900 |
| 2022-08-25 | 3.318 | 3.355 | 3.258 | 3.286 | 3.286 | 1,631 |
| 2022-08-24 | 3.232 | 3.353 | 3.232 | 3.353 | 3.353 | 7,291 |
| 2022-08-23 | 3.189 | 3.189 | 3.156 | 3.156 | 3.156 | 5,766 |
| 2022-08-22 | 3.237 | 3.237 | 3.228 | 3.232 | 3.232 | 772 |
| 2022-08-19 | 3.344 | 3.344 | 3.283 | 3.333 | 3.333 | 1,887 |
| 2022-08-18 | 3.602 | 3.602 | 3.500 | 3.520 | 3.520 | 7,941 |
| 2022-08-17 | 3.832 | 3.832 | 3.634 | 3.671 | 3.671 | 21,560 |
| 2022-08-16 | 3.979 | 4.059 | 3.808 | 3.856 | 3.856 | 17,712 |
| 2022-08-15 | 3.680 | 3.939 | 3.660 | 3.889 | 3.889 | 20,445 |
| 2022-08-12 | 3.630 | 3.630 | 3.431 | 3.630 | 3.630 | 75,657 |
| 2022-08-11 | 3.520 | 3.710 | 3.520 | 3.612 | 3.612 | 26,706 |
| 2022-08-10 | 3.249 | 3.404 | 3.186 | 3.386 | 3.386 | 36,190 |
| 2022-08-09 | 3.390 | 3.390 | 3.210 | 3.234 | 3.234 | 81,060 |
| 2022-08-08 | 3.324 | 3.560 | 3.324 | 3.554 | 3.554 | 17,214 |
| 2022-08-05 | 3.106 | 3.270 | 3.106 | 3.269 | 3.269 | 7,210 |
| 2022-08-04 | 3.131 | 3.131 | 2.985 | 2.994 | 2.994 | 54,429 |
| 2022-08-03 | 2.974 | 3.215 | 2.848 | 3.197 | 3.197 | 21,217 |
| 2022-08-02 | 2.949 | 3.080 | 2.832 | 2.834 | 2.834 | 20,830 |
| 2022-08-01 | 2.668 | 2.750 | 2.664 | 2.742 | 2.742 | 1,842 |
| 2022-07-29 | 2.660 | 2.684 | 2.552 | 2.555 | 2.555 | 26,034 |
| 2022-07-28 | 2.580 | 2.580 | 2.552 | 2.580 | 2.580 | 3,749 |
| 2022-07-27 | 2.588 | 2.680 | 2.588 | 2.678 | 2.678 | 44,154 |
| 2022-07-26 | 2.579 | 2.579 | 2.526 | 2.535 | 2.535 | 6,789 |
| 2022-07-25 | 2.611 | 2.611 | 2.536 | 2.568 | 2.568 | 8,670 |
| 2022-07-22 | 2.637 | 2.677 | 2.570 | 2.574 | 2.574 | 44,603 |
| 2022-07-21 | 2.699 | 2.760 | 2.609 | 2.609 | 2.609 | 5,857 |
| 2022-07-20 | 2.612 | 2.718 | 2.612 | 2.699 | 2.699 | 11,577 |
| 2022-07-19 | 2.570 | 2.608 | 2.513 | 2.582 | 2.582 | 21,015 |
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.