Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.498 | 2.498 | 2.452 | 2.498 | 2.498 | 1,163 |
| 2026-07-29 | 2.500 | 2.576 | 2.500 | 2.514 | 2.514 | 283 |
| 2026-07-28 | 2.500 | 2.519 | 2.498 | 2.519 | 2.519 | 1,281 |
| 2026-07-27 | 2.610 | 2.610 | 2.550 | 2.584 | 2.584 | 8 |
| 2026-07-24 | 2.510 | 2.615 | 2.504 | 2.615 | 2.615 | 804 |
| 2026-07-23 | 2.488 | 2.488 | 2.488 | 2.488 | 2.488 | 0 |
| 2026-07-22 | 2.470 | 2.527 | 2.470 | 2.527 | 2.527 | 1,184 |
| 2026-07-21 | 2.318 | 2.430 | 2.318 | 2.430 | 2.430 | 2,033 |
| 2026-07-20 | 2.328 | 2.386 | 2.324 | 2.324 | 2.324 | 1,091 |
| 2026-07-17 | 2.352 | 2.352 | 2.312 | 2.324 | 2.324 | 493 |
| 2026-07-16 | 2.449 | 2.450 | 2.348 | 2.367 | 2.367 | 848 |
| 2026-07-15 | 2.520 | 2.520 | 2.464 | 2.467 | 2.467 | 1,067 |
| 2026-07-14 | 2.494 | 2.494 | 2.494 | 2.494 | 2.494 | 5 |
| 2026-07-13 | 2.556 | 2.556 | 2.556 | 2.556 | 2.556 | 3 |
| 2026-07-10 | 2.709 | 2.780 | 2.582 | 2.582 | 2.582 | 365 |
| 2026-07-09 | 2.724 | 2.724 | 2.724 | 2.724 | 2.724 | 0 |
| 2026-07-08 | 2.699 | 2.750 | 2.646 | 2.670 | 2.670 | 1,491 |
| 2026-07-07 | 2.820 | 2.820 | 2.761 | 2.761 | 2.761 | 1,890 |
| 2026-07-06 | 2.853 | 2.853 | 2.850 | 2.853 | 2.853 | 2,063 |
| 2026-07-03 | 2.849 | 2.882 | 2.838 | 2.882 | 2.882 | 1,843 |
| 2026-07-02 | 2.871 | 2.930 | 2.766 | 2.867 | 2.867 | 128 |
| 2026-07-01 | 2.618 | 2.618 | 2.558 | 2.584 | 2.584 | 2,524 |
| 2026-06-30 | 2.533 | 2.720 | 2.524 | 2.720 | 2.720 | 120 |
| 2026-06-29 | 2.446 | 2.490 | 2.446 | 2.446 | 2.446 | 697 |
| 2026-06-26 | 2.426 | 2.435 | 2.426 | 2.426 | 2.426 | 17,625 |
| 2026-06-25 | 2.424 | 2.424 | 2.396 | 2.424 | 2.424 | 29 |
| 2026-06-24 | 2.548 | 2.548 | 2.477 | 2.477 | 2.477 | 20 |
| 2026-06-23 | 2.412 | 2.466 | 2.410 | 2.410 | 2.410 | 835 |
| 2026-06-22 | 2.668 | 2.668 | 2.470 | 2.492 | 2.492 | 796 |
| 2026-06-19 | 2.689 | 2.698 | 2.630 | 2.654 | 2.654 | 173 |
| 2026-06-18 | 2.746 | 2.750 | 2.694 | 2.709 | 2.709 | 638 |
| 2026-06-17 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 4 |
| 2026-06-16 | 2.722 | 2.774 | 2.690 | 2.690 | 2.690 | 3,003 |
| 2026-06-15 | 2.790 | 2.790 | 2.748 | 2.748 | 2.748 | 11 |
| 2026-06-12 | 2.742 | 2.742 | 2.742 | 2.742 | 2.742 | 0 |
| 2026-06-11 | 2.740 | 2.990 | 2.740 | 2.740 | 2.740 | 392 |
| 2026-06-10 | 2.980 | 3.034 | 2.680 | 2.758 | 2.758 | 9,214 |
| 2026-06-09 | 2.630 | 2.630 | 2.525 | 2.525 | 2.525 | 280 |
| 2026-06-08 | 2.640 | 2.640 | 2.570 | 2.615 | 2.615 | 294 |
| 2026-06-05 | 2.707 | 2.754 | 2.640 | 2.640 | 2.640 | 1,016 |
| 2026-06-04 | 2.688 | 2.688 | 2.600 | 2.683 | 2.683 | 1,307 |
| 2026-06-03 | 2.912 | 2.912 | 2.670 | 2.670 | 2.670 | 3,925 |
| 2026-06-02 | 3.018 | 3.018 | 2.958 | 2.958 | 2.958 | 164 |
| 2026-06-01 | 3.050 | 3.068 | 2.994 | 3.044 | 3.044 | 2,956 |
| 2026-05-29 | 3.189 | 3.238 | 3.070 | 3.089 | 3.089 | 495 |
| 2026-05-28 | 3.179 | 3.250 | 3.096 | 3.181 | 3.181 | 7,068 |
| 2026-05-27 | 3.186 | 3.186 | 3.148 | 3.148 | 3.148 | 44 |
| 2026-05-26 | 3.248 | 3.248 | 3.219 | 3.219 | 3.219 | 41 |
| 2026-05-22 | 3.070 | 3.150 | 3.070 | 3.070 | 3.070 | 503 |
| 2026-05-21 | 3.208 | 3.232 | 3.068 | 3.068 | 3.068 | 1,789 |
| 2026-05-20 | 3.200 | 3.230 | 3.150 | 3.182 | 3.182 | 3,899 |
| 2026-05-19 | 3.352 | 3.352 | 3.267 | 3.267 | 3.267 | 380 |
| 2026-05-18 | 3.524 | 3.590 | 3.375 | 3.398 | 3.398 | 2,801 |
| 2026-05-15 | 3.573 | 3.704 | 3.544 | 3.647 | 3.647 | 5,978 |
| 2026-05-14 | 3.558 | 3.718 | 3.558 | 3.579 | 3.579 | 10,303 |
| 2026-05-13 | 3.413 | 3.491 | 3.364 | 3.491 | 3.491 | 619 |
| 2026-05-12 | 3.210 | 3.380 | 3.210 | 3.380 | 3.380 | 367 |
| 2026-05-11 | 3.300 | 3.428 | 3.300 | 3.410 | 3.410 | 15,758 |
| 2026-05-08 | 3.226 | 3.226 | 3.189 | 3.189 | 3.189 | 443 |
| 2026-05-07 | 3.401 | 3.430 | 3.230 | 3.230 | 3.230 | 5,578 |
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.