Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.850 | 5.850 | 5.445 | 5.445 | 5.445 | 19,377 |
| 2022-01-21 | 6.000 | 6.193 | 5.945 | 6.193 | 6.193 | 10,717 |
| 2022-01-20 | 6.090 | 6.270 | 6.041 | 6.270 | 6.270 | 239 |
| 2022-01-19 | 6.111 | 6.111 | 5.963 | 6.050 | 6.050 | 27,549 |
| 2022-01-18 | 6.350 | 6.350 | 6.295 | 6.348 | 6.348 | 1,732 |
| 2022-01-17 | 6.518 | 6.585 | 6.513 | 6.513 | 6.513 | 1,521 |
| 2022-01-14 | 6.251 | 6.251 | 6.230 | 6.230 | 6.230 | 1,045 |
| 2022-01-13 | 6.850 | 6.952 | 6.615 | 6.615 | 6.615 | 19,641 |
| 2022-01-12 | 7.070 | 7.105 | 7.000 | 7.000 | 7.000 | 22,955 |
| 2022-01-11 | 7.558 | 7.787 | 7.295 | 7.295 | 7.295 | 2,871 |
| 2022-01-10 | 6.958 | 7.030 | 6.680 | 6.933 | 6.933 | 20,215 |
| 2022-01-07 | 6.958 | 7.053 | 6.784 | 6.903 | 6.903 | 6,954 |
| 2022-01-06 | 7.071 | 7.071 | 6.723 | 6.723 | 6.723 | 10,455 |
| 2022-01-05 | 7.270 | 7.270 | 7.200 | 7.200 | 7.200 | 757 |
| 2022-01-04 | 7.496 | 7.496 | 7.260 | 7.260 | 7.260 | 4,435 |
| 2021-12-31 | 7.415 | 7.415 | 7.225 | 7.415 | 7.415 | 18,294 |
| 2021-12-30 | 7.563 | 7.563 | 7.563 | 7.563 | 7.563 | 0 |
| 2021-12-29 | 7.205 | 7.205 | 7.123 | 7.123 | 7.123 | 9,236 |
| 2021-12-24 | 7.610 | 7.610 | 7.606 | 7.610 | 7.610 | 1,118 |
| 2021-12-23 | 7.408 | 7.600 | 7.408 | 7.508 | 7.508 | 660 |
| 2021-12-22 | 7.508 | 7.570 | 7.440 | 7.440 | 7.440 | 7,989 |
| 2021-12-21 | 7.703 | 7.790 | 7.560 | 7.600 | 7.600 | 8,341 |
| 2021-12-20 | 7.825 | 7.825 | 7.615 | 7.815 | 7.815 | 5,418 |
| 2021-12-17 | 7.358 | 7.708 | 7.201 | 7.708 | 7.708 | 8,096 |
| 2021-12-16 | 7.402 | 7.504 | 7.402 | 7.485 | 7.485 | 2,997 |
| 2021-12-15 | 7.200 | 7.210 | 7.183 | 7.183 | 7.183 | 5,544 |
| 2021-12-14 | 7.476 | 7.476 | 7.015 | 7.085 | 7.085 | 12,549 |
| 2021-12-13 | 7.578 | 7.753 | 7.370 | 7.373 | 7.373 | 11,601 |
| 2021-12-10 | 7.690 | 7.760 | 7.555 | 7.703 | 7.703 | 25,437 |
| 2021-12-09 | 8.150 | 8.150 | 7.905 | 7.948 | 7.948 | 16,603 |
| 2021-12-08 | 8.200 | 8.303 | 8.015 | 8.303 | 8.303 | 5,653 |
| 2021-12-07 | 7.521 | 8.250 | 7.521 | 8.070 | 8.070 | 5,031 |
| 2021-12-06 | 7.148 | 7.148 | 7.148 | 7.148 | 7.148 | 0 |
| 2021-12-03 | 7.245 | 7.245 | 7.245 | 7.245 | 7.245 | 4,105 |
| 2021-12-02 | 8.135 | 8.135 | 7.480 | 7.490 | 7.490 | 9,719 |
| 2021-12-01 | 7.731 | 8.360 | 7.731 | 8.343 | 8.343 | 4,899 |
| 2021-11-30 | 7.400 | 7.420 | 7.110 | 7.405 | 7.405 | 9,915 |
| 2021-11-29 | 7.738 | 7.801 | 7.575 | 7.645 | 7.645 | 1,254 |
| 2021-11-26 | 7.620 | 7.690 | 7.620 | 7.635 | 7.635 | 588 |
| 2021-11-25 | 7.888 | 7.888 | 7.838 | 7.840 | 7.840 | 419 |
| 2021-11-24 | 7.480 | 7.760 | 7.480 | 7.758 | 7.758 | 399 |
| 2021-11-23 | 7.568 | 7.568 | 7.360 | 7.393 | 7.393 | 15,966 |
| 2021-11-22 | 7.793 | 7.793 | 7.685 | 7.728 | 7.728 | 2,257 |
| 2021-11-19 | 8.090 | 8.100 | 7.874 | 7.943 | 7.943 | 7,812 |
| 2021-11-18 | 8.415 | 8.430 | 8.125 | 8.183 | 8.183 | 7,648 |
| 2021-11-17 | 8.629 | 8.629 | 8.451 | 8.485 | 8.485 | 515 |
| 2021-11-16 | 8.705 | 8.705 | 8.593 | 8.593 | 8.593 | 2,228 |
| 2021-11-15 | 9.020 | 9.156 | 8.953 | 8.953 | 8.953 | 448 |
| 2021-11-12 | 9.117 | 9.349 | 9.117 | 9.138 | 9.138 | 959 |
| 2021-11-11 | 9.345 | 9.345 | 9.050 | 9.128 | 9.128 | 4,925 |
| 2021-11-10 | 9.600 | 9.600 | 9.510 | 9.600 | 9.600 | 1,210 |
| 2021-11-09 | 9.974 | 9.974 | 9.708 | 9.805 | 9.805 | 1,371 |
| 2021-11-08 | 10.371 | 10.371 | 10.060 | 10.170 | 10.170 | 1,345 |
| 2021-11-05 | 10.400 | 10.560 | 10.231 | 10.460 | 10.460 | 33,374 |
| 2021-11-04 | 10.735 | 10.857 | 10.450 | 10.450 | 10.450 | 3,275 |
| 2021-11-03 | 10.745 | 10.800 | 10.400 | 10.725 | 10.725 | 7,255 |
| 2021-11-02 | 10.150 | 10.840 | 10.150 | 10.810 | 10.810 | 21,481 |
| 2021-11-01 | 9.353 | 9.594 | 9.220 | 9.568 | 9.568 | 12,901 |
| 2021-10-29 | 9.394 | 9.521 | 9.394 | 9.435 | 9.435 | 545 |
| 2021-10-28 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
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.