Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.766 | 3.766 | 3.700 | 3.723 | 3.723 | 22,903 |
| 2022-04-19 | 3.841 | 3.841 | 3.757 | 3.833 | 3.833 | 22,778 |
| 2022-04-14 | 3.972 | 3.972 | 3.920 | 3.942 | 3.942 | 28,355 |
| 2022-04-13 | 3.972 | 3.972 | 3.807 | 3.907 | 3.907 | 51,581 |
| 2022-04-12 | 3.970 | 3.970 | 3.952 | 3.958 | 3.958 | 8,797 |
| 2022-04-11 | 4.050 | 4.050 | 4.009 | 4.032 | 4.032 | 45,446 |
| 2022-04-08 | 4.199 | 4.199 | 4.141 | 4.141 | 4.141 | 35,269 |
| 2022-04-07 | 4.248 | 4.253 | 4.163 | 4.166 | 4.166 | 31,835 |
| 2022-04-06 | 4.300 | 4.300 | 4.125 | 4.125 | 4.125 | 47,747 |
| 2022-04-05 | 4.534 | 4.534 | 4.410 | 4.441 | 4.441 | 16,937 |
| 2022-04-04 | 4.502 | 4.586 | 4.336 | 4.568 | 4.568 | 47,223 |
| 2022-04-01 | 4.246 | 4.429 | 4.114 | 4.397 | 4.397 | 10,857 |
| 2022-03-31 | 4.129 | 4.209 | 4.078 | 4.209 | 4.209 | 35,229 |
| 2022-03-30 | 4.157 | 4.192 | 4.130 | 4.192 | 4.192 | 32,012 |
| 2022-03-29 | 3.934 | 4.088 | 3.923 | 4.061 | 4.061 | 53,491 |
| 2022-03-28 | 4.139 | 4.150 | 3.960 | 3.971 | 3.971 | 57,070 |
| 2022-03-25 | 4.264 | 4.286 | 4.002 | 4.026 | 4.026 | 55,208 |
| 2022-03-24 | 4.153 | 4.254 | 4.153 | 4.242 | 4.242 | 36,439 |
| 2022-03-23 | 3.889 | 3.974 | 3.871 | 3.936 | 3.936 | 17,007 |
| 2022-03-22 | 3.770 | 3.819 | 3.700 | 3.819 | 3.819 | 26,233 |
| 2022-03-21 | 3.957 | 3.957 | 3.764 | 3.788 | 3.788 | 27,950 |
| 2022-03-18 | 4.276 | 4.276 | 4.127 | 4.174 | 4.174 | 16,796 |
| 2022-03-17 | 4.217 | 4.320 | 4.217 | 4.320 | 4.320 | 8,106 |
| 2022-03-16 | 4.070 | 4.137 | 4.070 | 4.137 | 4.137 | 4,644 |
| 2022-03-15 | 3.846 | 3.846 | 3.744 | 3.833 | 3.833 | 60,015 |
| 2022-03-14 | 4.183 | 4.183 | 3.866 | 3.891 | 3.891 | 95,171 |
| 2022-03-11 | 4.071 | 4.348 | 4.071 | 4.348 | 4.348 | 13,818 |
| 2022-03-10 | 3.860 | 3.882 | 3.784 | 3.784 | 3.784 | 156,381 |
| 2022-03-09 | 3.540 | 3.772 | 3.442 | 3.772 | 3.772 | 54,223 |
| 2022-03-08 | 3.477 | 3.595 | 3.477 | 3.532 | 3.532 | 31,804 |
| 2022-03-07 | 3.156 | 3.313 | 3.134 | 3.280 | 3.280 | 54,649 |
| 2022-03-04 | 3.427 | 3.559 | 3.427 | 3.427 | 3.427 | 20,128 |
| 2022-03-03 | 3.786 | 3.786 | 3.555 | 3.575 | 3.575 | 41,987 |
| 2022-03-02 | 3.930 | 3.998 | 3.892 | 3.913 | 3.913 | 7,654 |
| 2022-03-01 | 4.080 | 4.080 | 3.985 | 3.985 | 3.985 | 194,930 |
| 2022-02-28 | 4.106 | 4.172 | 4.106 | 4.172 | 4.172 | 34,521 |
| 2022-02-25 | 3.920 | 4.116 | 3.836 | 3.987 | 3.987 | 21,609 |
| 2022-02-24 | 3.770 | 3.862 | 3.644 | 3.846 | 3.846 | 25,268 |
| 2022-02-23 | 4.178 | 4.178 | 3.946 | 3.965 | 3.965 | 19,888 |
| 2022-02-22 | 4.198 | 4.286 | 4.198 | 4.231 | 4.231 | 21,898 |
| 2022-02-21 | 4.280 | 4.280 | 4.120 | 4.215 | 4.215 | 27,697 |
| 2022-02-18 | 4.750 | 4.756 | 4.318 | 4.320 | 4.320 | 19,196 |
| 2022-02-17 | 4.991 | 5.005 | 4.836 | 4.841 | 4.841 | 18,779 |
| 2022-02-16 | 5.054 | 5.095 | 4.991 | 4.991 | 4.991 | 36,407 |
| 2022-02-15 | 4.956 | 5.090 | 4.956 | 5.060 | 5.060 | 9,009 |
| 2022-02-14 | 4.843 | 4.843 | 4.740 | 4.824 | 4.824 | 15,221 |
| 2022-02-11 | 4.991 | 4.991 | 4.860 | 4.991 | 4.991 | 44,109 |
| 2022-02-10 | 5.176 | 5.176 | 5.118 | 5.118 | 5.118 | 10,255 |
| 2022-02-09 | 5.116 | 5.265 | 5.116 | 5.250 | 5.250 | 9,946 |
| 2022-02-08 | 5.151 | 5.151 | 5.015 | 5.015 | 5.015 | 138,962 |
| 2022-02-07 | 5.148 | 5.280 | 5.148 | 5.280 | 5.280 | 16,190 |
| 2022-02-04 | 5.090 | 5.090 | 5.046 | 5.046 | 5.046 | 10,313 |
| 2022-02-03 | 5.430 | 5.430 | 5.260 | 5.318 | 5.318 | 12,862 |
| 2022-02-02 | 5.748 | 5.971 | 5.450 | 5.490 | 5.490 | 83,603 |
| 2022-02-01 | 5.765 | 5.950 | 5.765 | 5.768 | 5.768 | 29,015 |
| 2022-01-31 | 5.365 | 5.655 | 5.365 | 5.630 | 5.630 | 24,572 |
| 2022-01-28 | 5.575 | 5.575 | 5.451 | 5.543 | 5.543 | 14,406 |
| 2022-01-27 | 5.703 | 5.796 | 5.703 | 5.703 | 5.703 | 16,120 |
| 2022-01-26 | 5.854 | 5.935 | 5.854 | 5.913 | 5.913 | 18,959 |
| 2022-01-25 | 5.760 | 5.785 | 5.760 | 5.778 | 5.778 | 13,737 |
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.