Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.400 | 1.400 | 1.382 | 1.382 | 1.382 | 1,674 |
| 2025-05-23 | 1.347 | 1.450 | 1.346 | 1.427 | 1.427 | 7,268 |
| 2025-05-22 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-05-21 | 1.339 | 1.340 | 1.333 | 1.333 | 1.333 | 83 |
| 2025-05-20 | 1.334 | 1.338 | 1.334 | 1.337 | 1.337 | 1,041 |
| 2025-05-19 | 1.344 | 1.356 | 1.344 | 1.355 | 1.355 | 999 |
| 2025-05-16 | 1.349 | 1.352 | 1.348 | 1.348 | 1.348 | 258 |
| 2025-05-15 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0 |
| 2025-05-14 | 1.302 | 1.302 | 1.302 | 1.302 | 1.302 | 78 |
| 2025-05-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 113 |
| 2025-05-12 | 1.380 | 1.380 | 1.339 | 1.339 | 1.339 | 162 |
| 2025-05-09 | 1.396 | 1.409 | 1.396 | 1.409 | 1.409 | 8 |
| 2025-05-08 | 1.390 | 1.390 | 1.382 | 1.390 | 1.390 | 3,018 |
| 2025-05-07 | 1.470 | 1.470 | 1.408 | 1.419 | 1.419 | 2,805 |
| 2025-05-06 | 1.498 | 1.514 | 1.498 | 1.499 | 1.499 | 2,530 |
| 2025-05-02 | 1.468 | 1.468 | 1.468 | 1.468 | 1.468 | 0 |
| 2025-05-01 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-04-30 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-04-29 | 1.410 | 1.410 | 1.376 | 1.398 | 1.398 | 814 |
| 2025-04-28 | 1.392 | 1.423 | 1.390 | 1.423 | 1.423 | 773 |
| 2025-04-25 | 1.396 | 1.424 | 1.378 | 1.378 | 1.378 | 826 |
| 2025-04-24 | 1.360 | 1.380 | 1.344 | 1.380 | 1.380 | 1,150 |
| 2025-04-23 | 1.348 | 1.353 | 1.348 | 1.353 | 1.353 | 62 |
| 2025-04-22 | 1.320 | 1.320 | 1.304 | 1.312 | 1.312 | 4,831 |
| 2025-04-17 | 1.344 | 1.344 | 1.338 | 1.339 | 1.339 | 1,346 |
| 2025-04-16 | 1.380 | 1.382 | 1.345 | 1.345 | 1.345 | 1,134 |
| 2025-04-15 | 1.409 | 1.416 | 1.400 | 1.407 | 1.407 | 10 |
| 2025-04-14 | 1.366 | 1.407 | 1.346 | 1.407 | 1.407 | 642 |
| 2025-04-11 | 1.262 | 1.368 | 1.262 | 1.310 | 1.310 | 18,108 |
| 2025-04-10 | 1.220 | 1.232 | 1.175 | 1.175 | 1.175 | 13 |
| 2025-04-09 | 1.156 | 1.158 | 1.136 | 1.136 | 1.136 | 1 |
| 2025-04-08 | 1.169 | 1.238 | 1.132 | 1.238 | 1.238 | 6 |
| 2025-04-07 | 1.124 | 1.124 | 1.124 | 1.124 | 1.124 | 0 |
| 2025-04-04 | 1.191 | 1.198 | 1.097 | 1.097 | 1.097 | 372 |
| 2025-04-03 | 1.189 | 1.189 | 1.174 | 1.189 | 1.189 | 1 |
| 2025-04-02 | 1.221 | 1.221 | 1.214 | 1.214 | 1.214 | 1,701 |
| 2025-04-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-03-31 | 1.234 | 1.234 | 1.198 | 1.204 | 1.204 | 599 |
| 2025-03-28 | 1.266 | 1.266 | 1.214 | 1.214 | 1.214 | 1,659 |
| 2025-03-27 | 1.277 | 1.286 | 1.262 | 1.277 | 1.277 | 185 |
| 2025-03-26 | 1.296 | 1.296 | 1.290 | 1.290 | 1.290 | 358 |
| 2025-03-25 | 1.275 | 1.280 | 1.275 | 1.275 | 1.275 | 12 |
| 2025-03-24 | 1.267 | 1.276 | 1.263 | 1.263 | 1.263 | 1,800 |
| 2025-03-21 | 1.248 | 1.265 | 1.248 | 1.265 | 1.265 | 242 |
| 2025-03-20 | 1.212 | 1.212 | 1.200 | 1.212 | 1.212 | 1 |
| 2025-03-19 | 1.251 | 1.252 | 1.216 | 1.232 | 1.232 | 343 |
| 2025-03-18 | 1.208 | 1.250 | 1.208 | 1.230 | 1.230 | 961 |
| 2025-03-17 | 1.224 | 1.226 | 1.170 | 1.189 | 1.189 | 1,716 |
| 2025-03-14 | 1.280 | 1.690 | 1.220 | 1.232 | 1.232 | 68,553 |
| 2025-03-13 | 1.259 | 1.259 | 1.259 | 1.259 | 1.259 | 0 |
| 2025-03-12 | 1.232 | 1.245 | 1.230 | 1.245 | 1.245 | 5,000 |
| 2025-03-11 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 0 |
| 2025-03-10 | 1.259 | 1.280 | 1.228 | 1.228 | 1.228 | 2,084 |
| 2025-03-07 | 1.255 | 1.258 | 1.255 | 1.255 | 1.255 | 300 |
| 2025-03-06 | 1.236 | 1.236 | 1.222 | 1.222 | 1.222 | 164 |
| 2025-03-05 | 1.292 | 1.292 | 1.292 | 1.292 | 1.292 | 0 |
| 2025-03-04 | 1.308 | 1.308 | 1.273 | 1.273 | 1.273 | 3,000 |
| 2025-03-03 | 1.329 | 1.370 | 1.294 | 1.370 | 1.370 | 138 |
| 2025-02-28 | 1.340 | 1.340 | 1.308 | 1.308 | 1.308 | 730 |
| 2025-02-27 | 1.425 | 1.444 | 1.386 | 1.386 | 1.386 | 2,608 |
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.