Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.565 | 2.585 | 2.565 | 2.565 | 2.565 | 331 |
| 2025-08-15 | 2.508 | 2.565 | 2.475 | 2.553 | 2.553 | 2,122 |
| 2025-08-14 | 2.503 | 2.545 | 2.450 | 2.503 | 2.503 | 2,855 |
| 2025-08-13 | 2.420 | 2.600 | 2.420 | 2.455 | 2.455 | 3,550 |
| 2025-08-12 | 2.330 | 2.370 | 2.330 | 2.330 | 2.330 | 316 |
| 2025-08-11 | 2.405 | 2.405 | 2.320 | 2.330 | 2.330 | 94 |
| 2025-08-08 | 2.490 | 2.495 | 2.370 | 2.388 | 2.388 | 2,337 |
| 2025-08-07 | 2.400 | 2.450 | 2.400 | 2.400 | 2.400 | 3,066 |
| 2025-08-06 | 2.383 | 2.430 | 2.305 | 2.328 | 2.328 | 222 |
| 2025-08-05 | 2.635 | 2.860 | 2.285 | 2.330 | 2.330 | 16,260 |
| 2025-08-04 | 2.958 | 3.175 | 2.705 | 2.750 | 2.750 | 23,322 |
| 2025-08-01 | 2.290 | 2.575 | 2.260 | 2.475 | 2.475 | 2,525 |
| 2025-07-31 | 2.525 | 2.525 | 2.310 | 2.323 | 2.323 | 7,239 |
| 2025-07-30 | 2.480 | 2.640 | 2.443 | 2.513 | 2.513 | 8,303 |
| 2025-07-29 | 2.518 | 2.930 | 2.435 | 2.435 | 2.435 | 40,960 |
| 2025-07-28 | 2.260 | 2.645 | 2.250 | 2.625 | 2.625 | 39,142 |
| 2025-07-25 | 1.805 | 2.255 | 1.804 | 2.210 | 2.210 | 23,979 |
| 2025-07-24 | 1.978 | 2.045 | 1.870 | 1.905 | 1.905 | 3,578 |
| 2025-07-23 | 1.586 | 1.963 | 1.586 | 1.963 | 1.963 | 48,524 |
| 2025-07-22 | 1.524 | 1.524 | 1.524 | 1.524 | 1.524 | 12 |
| 2025-07-21 | 1.576 | 1.576 | 1.574 | 1.574 | 1.574 | 22 |
| 2025-07-18 | 1.590 | 1.590 | 1.550 | 1.579 | 1.579 | 87 |
| 2025-07-17 | 1.602 | 1.620 | 1.570 | 1.589 | 1.589 | 4,424 |
| 2025-07-16 | 1.792 | 1.792 | 1.632 | 1.632 | 1.632 | 6,571 |
| 2025-07-15 | 1.899 | 2.020 | 1.714 | 1.750 | 1.750 | 42,475 |
| 2025-07-14 | 1.358 | 1.620 | 1.358 | 1.620 | 1.620 | 2,291 |
| 2025-07-11 | 1.340 | 1.349 | 1.340 | 1.349 | 1.349 | 9 |
| 2025-07-10 | 1.343 | 1.343 | 1.343 | 1.343 | 1.343 | 0 |
| 2025-07-09 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 2 |
| 2025-07-08 | 1.355 | 1.360 | 1.350 | 1.360 | 1.360 | 564 |
| 2025-07-07 | 1.380 | 1.380 | 1.358 | 1.362 | 1.362 | 22 |
| 2025-07-04 | 1.386 | 1.386 | 1.372 | 1.372 | 1.372 | 90 |
| 2025-07-03 | 1.376 | 1.400 | 1.376 | 1.376 | 1.376 | 9 |
| 2025-07-02 | 1.354 | 1.364 | 1.354 | 1.364 | 1.364 | 1 |
| 2025-07-01 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-06-30 | 1.282 | 1.282 | 1.282 | 1.282 | 1.282 | 0 |
| 2025-06-27 | 1.267 | 1.274 | 1.258 | 1.265 | 1.265 | 5,003 |
| 2025-06-26 | 1.292 | 1.292 | 1.292 | 1.292 | 1.292 | 0 |
| 2025-06-25 | 1.280 | 1.318 | 1.266 | 1.271 | 1.271 | 2,471 |
| 2025-06-24 | 1.254 | 1.277 | 1.254 | 1.277 | 1.277 | 5,085 |
| 2025-06-23 | 1.249 | 1.263 | 1.244 | 1.263 | 1.263 | 106 |
| 2025-06-20 | 1.269 | 1.269 | 1.269 | 1.269 | 1.269 | 0 |
| 2025-06-19 | 1.259 | 1.262 | 1.240 | 1.247 | 1.247 | 71 |
| 2025-06-18 | 1.262 | 1.262 | 1.241 | 1.241 | 1.241 | 2,128 |
| 2025-06-17 | 1.269 | 1.276 | 1.258 | 1.271 | 1.271 | 67 |
| 2025-06-16 | 1.284 | 1.284 | 1.277 | 1.277 | 1.277 | 1,557 |
| 2025-06-13 | 1.277 | 1.277 | 1.277 | 1.277 | 1.277 | 0 |
| 2025-06-12 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2025-06-11 | 1.320 | 1.320 | 1.290 | 1.294 | 1.294 | 1,575 |
| 2025-06-10 | 1.300 | 1.300 | 1.292 | 1.292 | 1.292 | 0 |
| 2025-06-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-06-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-06-05 | 1.304 | 1.304 | 1.304 | 1.304 | 1.304 | 0 |
| 2025-06-04 | 1.344 | 1.344 | 1.329 | 1.329 | 1.329 | 2,485 |
| 2025-06-03 | 1.360 | 1.360 | 1.334 | 1.347 | 1.347 | 50 |
| 2025-06-02 | 1.362 | 1.364 | 1.362 | 1.364 | 1.364 | 68 |
| 2025-05-30 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-05-29 | 1.355 | 1.355 | 1.334 | 1.355 | 1.355 | 111 |
| 2025-05-28 | 1.370 | 1.378 | 1.355 | 1.355 | 1.355 | 2,132 |
| 2025-05-27 | 1.400 | 1.400 | 1.382 | 1.382 | 1.382 | 1,674 |
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.