Cellectis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.420	2.449	2.351	2.449	2.449	38,354
2022-07-15	2.400	2.404	2.300	2.338	2.338	22,569
2022-07-14	2.450	2.450	2.362	2.365	2.365	13,305
2022-07-13	2.366	2.416	2.366	2.404	2.404	9,076
2022-07-12	2.488	2.488	2.360	2.373	2.373	2,991
2022-07-11	2.699	2.720	2.619	2.619	2.619	18,448
2022-07-08	2.664	2.664	2.588	2.588	2.588	18,298
2022-07-07	2.658	2.703	2.578	2.601	2.601	18,951
2022-07-06	2.621	2.630	2.589	2.625	2.625	20,457
2022-07-05	2.430	2.524	2.418	2.518	2.518	30,110
2022-07-04	2.527	2.527	2.384	2.432	2.432	18,047
2022-07-01	2.748	2.774	2.650	2.678	2.678	26,824
2022-06-30	2.663	2.663	2.620	2.654	2.654	14,281
2022-06-29	2.576	2.664	2.576	2.646	2.646	24,246
2022-06-28	2.882	2.882	2.800	2.800	2.800	17,821
2022-06-27	2.923	3.047	2.912	2.943	2.943	38,955
2022-06-24	2.910	2.948	2.824	2.824	2.824	33,111
2022-06-23	2.841	2.870	2.708	2.847	2.847	41,362
2022-06-22	2.644	2.644	2.488	2.625	2.625	65,151
2022-06-21	2.714	2.826	2.714	2.826	2.826	2,973
2022-06-20	2.490	2.490	2.424	2.424	2.424	17,911
2022-06-17	2.342	2.440	2.342	2.436	2.436	31,229
2022-06-16	2.269	2.269	2.194	2.194	2.194	27,164
2022-06-15	2.299	2.350	2.277	2.350	2.350	20,696
2022-06-14	2.289	2.289	2.230	2.244	2.244	34,518
2022-06-13	2.455	2.455	2.299	2.299	2.299	58,633
2022-06-10	2.788	2.788	2.602	2.607	2.607	20,821
2022-06-09	2.876	2.876	2.830	2.830	2.830	42,270
2022-06-08	2.976	2.976	2.888	2.962	2.962	81,787
2022-06-07	2.928	2.928	2.892	2.892	2.892	42,477
2022-06-06	3.035	3.035	3.004	3.033	3.033	25,089
2022-06-01	3.392	3.392	3.085	3.085	3.085	22,140
2022-05-31	3.617	3.617	3.452	3.530	3.530	65,751
2022-05-30	3.695	3.695	3.634	3.673	3.673	13,809
2022-05-27	3.540	3.672	3.540	3.593	3.593	40,658
2022-05-26	3.324	3.491	3.324	3.491	3.491	52,961
2022-05-25	3.269	3.272	3.264	3.265	3.265	12,529
2022-05-24	3.333	3.333	3.212	3.312	3.312	16,158
2022-05-23	3.485	3.485	3.468	3.468	3.468	20,043
2022-05-20	3.675	3.675	3.540	3.563	3.563	24,251
2022-05-19	3.275	3.622	3.275	3.597	3.597	2,095
2022-05-18	3.321	3.460	3.167	3.167	3.167	20,107
2022-05-17	3.108	3.322	3.108	3.302	3.302	30,969
2022-05-16	2.975	3.005	2.975	3.005	3.005	15,643
2022-05-13	2.976	2.976	2.777	2.960	2.960	90,453
2022-05-12	2.808	2.935	2.808	2.935	2.935	20,190
2022-05-11	2.841	3.010	2.810	2.851	2.851	50,924
2022-05-10	2.894	2.894	2.777	2.843	2.843	33,322
2022-05-09	3.237	3.237	2.940	2.988	2.988	75,343
2022-05-06	3.538	3.538	3.171	3.171	3.171	49,358
2022-05-05	3.544	3.672	3.544	3.618	3.618	44,994
2022-05-04	3.573	3.573	3.340	3.368	3.368	30,355
2022-05-03	3.550	3.580	3.550	3.563	3.563	20,929
2022-04-29	3.526	3.556	3.420	3.462	3.462	32,585
2022-04-28	3.591	3.644	3.468	3.468	3.468	42,805
2022-04-27	3.596	3.596	3.509	3.558	3.558	20,810
2022-04-26	3.503	3.503	3.480	3.503	3.503	28,482
2022-04-25	3.552	3.552	3.490	3.552	3.552	26,835
2022-04-22	3.720	3.720	3.636	3.641	3.641	12,116
2022-04-21	3.708	3.894	3.699	3.788	3.788	36,588

← NewerPage 19 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.