Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 1,198 |
| 2025-11-10 | 3.070 | 3.280 | 3.020 | 3.180 | 3.180 | 5,770 |
| 2025-11-07 | 2.885 | 2.885 | 2.820 | 2.820 | 2.820 | 147 |
| 2025-11-06 | 2.880 | 2.960 | 2.870 | 2.870 | 2.870 | 231 |
| 2025-11-05 | 2.903 | 2.970 | 2.900 | 2.933 | 2.933 | 703 |
| 2025-11-04 | 2.885 | 2.930 | 2.870 | 2.930 | 2.930 | 155 |
| 2025-11-03 | 3.070 | 3.070 | 2.910 | 2.910 | 2.910 | 236 |
| 2025-10-31 | 3.020 | 3.103 | 3.005 | 3.103 | 3.103 | 206 |
| 2025-10-30 | 3.173 | 3.173 | 3.000 | 3.060 | 3.060 | 916 |
| 2025-10-29 | 3.095 | 3.275 | 3.095 | 3.275 | 3.275 | 230 |
| 2025-10-28 | 3.270 | 3.270 | 3.080 | 3.095 | 3.095 | 957 |
| 2025-10-27 | 3.035 | 3.110 | 2.860 | 3.080 | 3.080 | 4,424 |
| 2025-10-24 | 2.963 | 3.030 | 2.900 | 2.958 | 2.958 | 2,041 |
| 2025-10-23 | 3.155 | 3.155 | 2.920 | 2.958 | 2.958 | 3,970 |
| 2025-10-22 | 3.348 | 3.350 | 3.108 | 3.108 | 3.108 | 2,093 |
| 2025-10-21 | 3.450 | 3.450 | 3.040 | 3.100 | 3.100 | 18,089 |
| 2025-10-20 | 3.535 | 3.535 | 3.075 | 3.265 | 3.265 | 8,083 |
| 2025-10-17 | 3.958 | 4.060 | 3.410 | 3.430 | 3.430 | 10,938 |
| 2025-10-16 | 3.680 | 4.840 | 3.560 | 4.075 | 4.075 | 68,260 |
| 2025-10-15 | 3.703 | 3.785 | 3.425 | 3.610 | 3.610 | 6,220 |
| 2025-10-14 | 4.050 | 4.050 | 3.670 | 3.750 | 3.750 | 12,466 |
| 2025-10-13 | 3.840 | 4.010 | 3.735 | 3.900 | 3.900 | 1,873 |
| 2025-10-10 | 3.703 | 4.105 | 3.560 | 3.645 | 3.645 | 13,443 |
| 2025-10-09 | 3.870 | 3.890 | 3.560 | 3.565 | 3.565 | 16,012 |
| 2025-10-08 | 3.230 | 4.010 | 3.145 | 3.867 | 3.867 | 100,512 |
| 2025-10-07 | 3.030 | 3.195 | 3.030 | 3.160 | 3.160 | 16,913 |
| 2025-10-06 | 3.070 | 3.070 | 2.870 | 2.950 | 2.950 | 3,426 |
| 2025-10-03 | 3.000 | 3.150 | 2.970 | 3.010 | 3.010 | 17,910 |
| 2025-10-02 | 3.000 | 3.090 | 2.860 | 2.880 | 2.880 | 11,856 |
| 2025-10-01 | 2.373 | 2.780 | 2.360 | 2.773 | 2.773 | 49,564 |
| 2025-09-30 | 2.313 | 2.480 | 2.270 | 2.340 | 2.340 | 22,697 |
| 2025-09-29 | 2.700 | 2.700 | 2.070 | 2.285 | 2.285 | 21,360 |
| 2025-09-26 | 2.968 | 3.055 | 2.720 | 2.988 | 2.988 | 177 |
| 2025-09-25 | 3.070 | 3.070 | 2.968 | 2.968 | 2.968 | 14,684 |
| 2025-09-24 | 3.060 | 3.115 | 2.955 | 3.075 | 3.075 | 4,560 |
| 2025-09-23 | 3.188 | 3.400 | 3.075 | 3.210 | 3.210 | 26,283 |
| 2025-09-22 | 3.105 | 3.310 | 3.105 | 3.135 | 3.135 | 2,809 |
| 2025-09-19 | 2.825 | 3.140 | 2.775 | 3.050 | 3.050 | 28,401 |
| 2025-09-18 | 2.718 | 2.800 | 2.685 | 2.800 | 2.800 | 15,859 |
| 2025-09-17 | 2.703 | 2.745 | 2.685 | 2.718 | 2.718 | 12,267 |
| 2025-09-16 | 2.750 | 2.860 | 2.750 | 2.817 | 2.817 | 17,899 |
| 2025-09-15 | 2.655 | 2.750 | 2.655 | 2.705 | 2.705 | 11,300 |
| 2025-09-12 | 2.670 | 2.765 | 2.670 | 2.713 | 2.713 | 3,143 |
| 2025-09-11 | 2.680 | 2.843 | 2.595 | 2.793 | 2.793 | 8,262 |
| 2025-09-10 | 2.503 | 2.580 | 2.500 | 2.563 | 2.563 | 3,187 |
| 2025-09-09 | 2.393 | 2.483 | 2.368 | 2.483 | 2.483 | 1,214 |
| 2025-09-08 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 150 |
| 2025-09-05 | 2.275 | 2.340 | 2.275 | 2.295 | 2.295 | 3,769 |
| 2025-09-04 | 2.230 | 2.235 | 2.200 | 2.230 | 2.230 | 2,783 |
| 2025-09-03 | 2.255 | 2.270 | 2.255 | 2.255 | 2.255 | 5 |
| 2025-09-02 | 2.325 | 2.325 | 2.195 | 2.235 | 2.235 | 2,106 |
| 2025-09-01 | 2.260 | 2.410 | 2.250 | 2.345 | 2.345 | 2,249 |
| 2025-08-29 | 2.275 | 2.318 | 2.275 | 2.318 | 2.318 | 230 |
| 2025-08-28 | 2.308 | 2.315 | 2.260 | 2.280 | 2.280 | 257 |
| 2025-08-27 | 2.300 | 2.325 | 2.300 | 2.318 | 2.318 | 1,329 |
| 2025-08-26 | 2.320 | 2.320 | 2.278 | 2.278 | 2.278 | 3,564 |
| 2025-08-22 | 2.480 | 2.550 | 2.480 | 2.503 | 2.503 | 1,510 |
| 2025-08-21 | 2.505 | 2.505 | 2.425 | 2.425 | 2.425 | 1,335 |
| 2025-08-20 | 2.585 | 2.585 | 2.520 | 2.548 | 2.548 | 1,889 |
| 2025-08-19 | 2.560 | 2.690 | 2.560 | 2.640 | 2.640 | 1,448 |
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.