Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.170 | 3.364 | 3.170 | 3.364 | 3.364 | 11,819 |
| 2026-05-05 | 3.161 | 3.222 | 3.126 | 3.170 | 3.170 | 321 |
| 2026-05-01 | 3.294 | 3.294 | 3.294 | 3.294 | 3.294 | 0 |
| 2026-04-30 | 3.235 | 3.300 | 3.235 | 3.294 | 3.294 | 11,654 |
| 2026-04-29 | 3.392 | 3.452 | 3.241 | 3.241 | 3.241 | 546 |
| 2026-04-28 | 3.580 | 3.580 | 3.410 | 3.440 | 3.440 | 627 |
| 2026-04-27 | 3.349 | 3.509 | 3.310 | 3.509 | 3.509 | 414 |
| 2026-04-24 | 3.329 | 3.329 | 3.250 | 3.329 | 3.329 | 342 |
| 2026-04-23 | 3.360 | 3.418 | 3.340 | 3.366 | 3.366 | 429 |
| 2026-04-22 | 3.380 | 3.380 | 3.292 | 3.341 | 3.341 | 5,453 |
| 2026-04-21 | 3.550 | 3.550 | 3.422 | 3.478 | 3.478 | 2,089 |
| 2026-04-20 | 3.590 | 3.590 | 3.489 | 3.489 | 3.489 | 2,275 |
| 2026-04-17 | 3.780 | 3.938 | 3.704 | 3.827 | 3.827 | 5,898 |
| 2026-04-16 | 3.552 | 3.750 | 3.552 | 3.700 | 3.700 | 19,114 |
| 2026-04-15 | 3.620 | 3.770 | 3.515 | 3.515 | 3.515 | 3,695 |
| 2026-04-14 | 3.821 | 3.824 | 3.468 | 3.630 | 3.630 | 34,752 |
| 2026-04-13 | 3.220 | 4.140 | 3.188 | 3.860 | 3.860 | 67,742 |
| 2026-04-10 | 3.080 | 3.256 | 3.080 | 3.232 | 3.232 | 10,618 |
| 2026-04-09 | 3.091 | 3.094 | 3.013 | 3.013 | 3.013 | 5 |
| 2026-04-08 | 3.021 | 3.208 | 3.012 | 3.074 | 3.074 | 477 |
| 2026-04-07 | 3.060 | 3.060 | 2.978 | 2.978 | 2.978 | 210 |
| 2026-04-02 | 2.948 | 3.115 | 2.940 | 3.103 | 3.103 | 9,150 |
| 2026-04-01 | 2.905 | 3.045 | 2.905 | 3.030 | 3.030 | 5,391 |
| 2026-03-31 | 2.748 | 2.810 | 2.730 | 2.798 | 2.798 | 432 |
| 2026-03-30 | 2.805 | 2.805 | 2.745 | 2.800 | 2.800 | 3,244 |
| 2026-03-27 | 2.885 | 2.885 | 2.810 | 2.825 | 2.825 | 202 |
| 2026-03-26 | 2.925 | 2.925 | 2.840 | 2.860 | 2.860 | 154 |
| 2026-03-25 | 2.920 | 2.970 | 2.920 | 2.923 | 2.923 | 61 |
| 2026-03-24 | 3.000 | 3.025 | 2.900 | 2.900 | 2.900 | 6 |
| 2026-03-23 | 2.850 | 2.920 | 2.725 | 2.920 | 2.920 | 1,286 |
| 2026-03-20 | 2.978 | 3.145 | 2.910 | 2.963 | 2.963 | 1,958 |
| 2026-03-19 | 3.060 | 3.065 | 2.975 | 3.020 | 3.020 | 5,502 |
| 2026-03-18 | 3.118 | 3.170 | 3.100 | 3.103 | 3.103 | 580 |
| 2026-03-17 | 3.133 | 3.250 | 3.100 | 3.190 | 3.190 | 5,225 |
| 2026-03-16 | 3.158 | 3.200 | 3.120 | 3.120 | 3.120 | 5,053 |
| 2026-03-13 | 3.135 | 3.195 | 3.135 | 3.183 | 3.183 | 948 |
| 2026-03-12 | 3.315 | 3.315 | 3.200 | 3.200 | 3.200 | 3,025 |
| 2026-03-11 | 3.480 | 3.480 | 3.360 | 3.373 | 3.373 | 1,166 |
| 2026-03-10 | 3.350 | 3.510 | 3.350 | 3.440 | 3.440 | 20,949 |
| 2026-03-09 | 3.108 | 3.320 | 3.045 | 3.300 | 3.300 | 10,288 |
| 2026-03-06 | 3.380 | 3.380 | 3.180 | 3.188 | 3.188 | 10,912 |
| 2026-03-05 | 3.303 | 3.500 | 3.270 | 3.313 | 3.313 | 2,537 |
| 2026-03-04 | 3.150 | 3.320 | 3.150 | 3.285 | 3.285 | 566 |
| 2026-03-03 | 3.383 | 3.400 | 3.230 | 3.230 | 3.230 | 5,601 |
| 2026-03-02 | 3.220 | 3.430 | 3.220 | 3.430 | 3.430 | 2,186 |
| 2026-02-27 | 3.425 | 3.455 | 3.390 | 3.445 | 3.445 | 79 |
| 2026-02-26 | 3.625 | 3.675 | 3.405 | 3.440 | 3.440 | 2,380 |
| 2026-02-25 | 3.480 | 3.660 | 3.480 | 3.635 | 3.635 | 1,742 |
| 2026-02-24 | 3.445 | 3.445 | 3.380 | 3.445 | 3.445 | 122 |
| 2026-02-23 | 3.520 | 3.600 | 3.520 | 3.590 | 3.590 | 3,439 |
| 2026-02-20 | 3.415 | 3.455 | 3.405 | 3.420 | 3.420 | 1,971 |
| 2026-02-19 | 3.500 | 3.500 | 3.355 | 3.378 | 3.378 | 116 |
| 2026-02-18 | 3.220 | 3.500 | 3.220 | 3.475 | 3.475 | 32 |
| 2026-02-17 | 3.255 | 3.290 | 3.200 | 3.290 | 3.290 | 27 |
| 2026-02-16 | 3.318 | 3.360 | 3.240 | 3.240 | 3.240 | 384 |
| 2026-02-13 | 3.110 | 3.303 | 3.110 | 3.303 | 3.303 | 110 |
| 2026-02-12 | 3.163 | 3.200 | 3.080 | 3.108 | 3.108 | 116 |
| 2026-02-11 | 3.340 | 3.340 | 3.130 | 3.163 | 3.163 | 3,901 |
| 2026-02-10 | 3.220 | 3.375 | 3.210 | 3.375 | 3.375 | 3,929 |
| 2026-02-09 | 3.148 | 3.280 | 3.130 | 3.215 | 3.215 | 1,306 |
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.