Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.090 | 3.120 | 3.090 | 3.103 | 3.103 | 91 |
| 2026-02-05 | 3.080 | 3.165 | 3.080 | 3.118 | 3.118 | 1,551 |
| 2026-02-04 | 3.128 | 3.230 | 3.050 | 3.133 | 3.133 | 3,469 |
| 2026-02-03 | 3.303 | 3.340 | 3.200 | 3.225 | 3.225 | 2,519 |
| 2026-02-02 | 3.200 | 3.305 | 3.195 | 3.245 | 3.245 | 3,498 |
| 2026-01-30 | 3.220 | 3.320 | 3.210 | 3.290 | 3.290 | 3,071 |
| 2026-01-29 | 3.373 | 3.415 | 3.250 | 3.285 | 3.285 | 3,175 |
| 2026-01-28 | 3.475 | 3.475 | 3.370 | 3.393 | 3.393 | 2,103 |
| 2026-01-27 | 3.503 | 3.550 | 3.470 | 3.502 | 3.502 | 1,687 |
| 2026-01-26 | 3.788 | 3.800 | 3.490 | 3.522 | 3.522 | 6,063 |
| 2026-01-23 | 3.650 | 3.750 | 3.640 | 3.728 | 3.728 | 125 |
| 2026-01-22 | 3.500 | 3.630 | 3.500 | 3.615 | 3.615 | 1,678 |
| 2026-01-21 | 3.485 | 3.490 | 3.405 | 3.490 | 3.490 | 658 |
| 2026-01-20 | 3.525 | 3.525 | 3.418 | 3.510 | 3.510 | 2,282 |
| 2026-01-19 | 3.450 | 3.595 | 3.400 | 3.550 | 3.550 | 11,315 |
| 2026-01-16 | 3.558 | 3.580 | 3.455 | 3.503 | 3.503 | 1,117 |
| 2026-01-15 | 3.513 | 3.660 | 3.510 | 3.588 | 3.588 | 1,756 |
| 2026-01-14 | 3.600 | 3.640 | 3.450 | 3.513 | 3.513 | 1,019 |
| 2026-01-13 | 3.590 | 3.675 | 3.590 | 3.590 | 3.590 | 719 |
| 2026-01-12 | 3.805 | 3.820 | 3.555 | 3.630 | 3.630 | 2,077 |
| 2026-01-09 | 3.860 | 3.940 | 3.810 | 3.850 | 3.850 | 332 |
| 2026-01-08 | 4.000 | 4.040 | 3.895 | 3.943 | 3.943 | 1,956 |
| 2026-01-07 | 3.918 | 4.030 | 3.710 | 4.005 | 4.005 | 6,197 |
| 2026-01-06 | 3.908 | 3.970 | 3.810 | 3.820 | 3.820 | 651 |
| 2026-01-05 | 4.235 | 4.235 | 3.940 | 3.950 | 3.950 | 2,424 |
| 2026-01-02 | 4.260 | 4.295 | 4.180 | 4.215 | 4.215 | 1,302 |
| 2025-12-31 | 4.103 | 4.200 | 4.095 | 4.200 | 4.200 | 22 |
| 2025-12-30 | 4.178 | 4.230 | 4.090 | 4.090 | 4.090 | 88 |
| 2025-12-29 | 4.103 | 4.420 | 4.100 | 4.160 | 4.160 | 587 |
| 2025-12-24 | 4.113 | 4.133 | 4.085 | 4.133 | 4.133 | 49 |
| 2025-12-23 | 4.090 | 4.255 | 4.070 | 4.090 | 4.090 | 1,442 |
| 2025-12-22 | 3.825 | 4.050 | 3.760 | 4.025 | 4.025 | 4,103 |
| 2025-12-19 | 3.580 | 3.760 | 3.580 | 3.718 | 3.718 | 2,065 |
| 2025-12-18 | 3.400 | 3.565 | 3.360 | 3.513 | 3.513 | 4,492 |
| 2025-12-17 | 3.393 | 3.500 | 3.160 | 3.430 | 3.430 | 15,835 |
| 2025-12-16 | 3.800 | 3.840 | 3.450 | 3.450 | 3.450 | 6,218 |
| 2025-12-15 | 4.120 | 4.120 | 3.955 | 4.120 | 4.120 | 6,507 |
| 2025-12-12 | 4.503 | 4.560 | 4.155 | 4.193 | 4.193 | 1,355 |
| 2025-12-11 | 4.333 | 4.630 | 4.300 | 4.605 | 4.605 | 3,228 |
| 2025-12-10 | 4.020 | 4.285 | 4.020 | 4.235 | 4.235 | 7,476 |
| 2025-12-09 | 4.040 | 4.090 | 3.900 | 3.900 | 3.900 | 163 |
| 2025-12-08 | 4.200 | 4.280 | 4.100 | 4.130 | 4.130 | 4,743 |
| 2025-12-05 | 4.265 | 4.265 | 4.115 | 4.123 | 4.123 | 6,340 |
| 2025-12-04 | 3.978 | 4.245 | 3.910 | 4.225 | 4.225 | 9,718 |
| 2025-12-03 | 4.148 | 4.205 | 3.965 | 4.015 | 4.015 | 339 |
| 2025-12-02 | 4.030 | 4.195 | 3.920 | 4.190 | 4.190 | 4,570 |
| 2025-12-01 | 4.420 | 4.420 | 4.000 | 4.055 | 4.055 | 15,951 |
| 2025-11-28 | 4.500 | 4.500 | 4.370 | 4.400 | 4.400 | 2,071 |
| 2025-11-27 | 4.345 | 4.510 | 4.345 | 4.425 | 4.425 | 4,531 |
| 2025-11-26 | 4.600 | 4.600 | 4.160 | 4.435 | 4.435 | 2,896 |
| 2025-11-25 | 4.745 | 4.745 | 4.375 | 4.520 | 4.520 | 7,697 |
| 2025-11-24 | 4.210 | 4.610 | 4.210 | 4.550 | 4.550 | 10,306 |
| 2025-11-21 | 4.128 | 4.368 | 4.050 | 4.113 | 4.113 | 3,368 |
| 2025-11-20 | 4.103 | 4.360 | 3.965 | 4.270 | 4.270 | 11,659 |
| 2025-11-19 | 3.675 | 4.085 | 3.600 | 3.933 | 3.933 | 15,443 |
| 2025-11-18 | 3.695 | 3.695 | 3.550 | 3.550 | 3.550 | 622 |
| 2025-11-17 | 3.500 | 3.775 | 3.500 | 3.725 | 3.725 | 27,996 |
| 2025-11-14 | 3.168 | 3.378 | 3.130 | 3.378 | 3.378 | 550 |
| 2025-11-13 | 3.318 | 3.415 | 3.205 | 3.205 | 3.205 | 5,460 |
| 2025-11-12 | 3.280 | 3.525 | 3.275 | 3.333 | 3.333 | 6,082 |
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.