Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.440 | 1.442 | 1.433 | 1.433 | 1.433 | 210 |
| 2025-02-25 | 1.500 | 1.500 | 1.446 | 1.446 | 1.446 | 1,150 |
| 2025-02-24 | 1.513 | 1.520 | 1.513 | 1.513 | 1.513 | 2,500 |
| 2025-02-21 | 1.514 | 1.514 | 1.507 | 1.507 | 1.507 | 1,300 |
| 2025-02-20 | 1.513 | 1.513 | 1.513 | 1.513 | 1.513 | 0 |
| 2025-02-19 | 1.538 | 1.538 | 1.526 | 1.526 | 1.526 | 2,064 |
| 2025-02-18 | 1.524 | 1.532 | 1.524 | 1.528 | 1.528 | 2,357 |
| 2025-02-17 | 1.544 | 1.544 | 1.538 | 1.538 | 1.538 | 3,266 |
| 2025-02-14 | 1.536 | 1.658 | 1.536 | 1.556 | 1.556 | 204 |
| 2025-02-13 | 1.512 | 1.534 | 1.512 | 1.520 | 1.520 | 2,303 |
| 2025-02-12 | 1.546 | 1.546 | 1.502 | 1.520 | 1.520 | 143 |
| 2025-02-11 | 1.520 | 1.554 | 1.520 | 1.520 | 1.520 | 9 |
| 2025-02-10 | 1.540 | 1.542 | 1.510 | 1.524 | 1.524 | 2,502 |
| 2025-02-07 | 1.561 | 1.570 | 1.561 | 1.561 | 1.561 | 500 |
| 2025-02-06 | 1.563 | 1.588 | 1.563 | 1.563 | 1.563 | 1,311 |
| 2025-02-05 | 1.540 | 1.544 | 1.540 | 1.540 | 1.540 | 717 |
| 2025-02-04 | 1.515 | 1.515 | 1.508 | 1.515 | 1.515 | 1,222 |
| 2025-02-03 | 1.542 | 1.542 | 1.501 | 1.501 | 1.501 | 1 |
| 2025-01-31 | 1.528 | 1.536 | 1.528 | 1.528 | 1.528 | 1 |
| 2025-01-30 | 1.522 | 1.522 | 1.522 | 1.522 | 1.522 | 0 |
| 2025-01-29 | 1.536 | 1.536 | 1.536 | 1.536 | 1.536 | 0 |
| 2025-01-28 | 1.502 | 1.532 | 1.502 | 1.515 | 1.515 | 486 |
| 2025-01-27 | 1.563 | 1.588 | 1.548 | 1.548 | 1.548 | 150 |
| 2025-01-24 | 1.567 | 1.574 | 1.567 | 1.567 | 1.567 | 266 |
| 2025-01-23 | 1.538 | 1.570 | 1.508 | 1.548 | 1.548 | 476 |
| 2025-01-22 | 1.513 | 1.513 | 1.513 | 1.513 | 1.513 | 0 |
| 2025-01-21 | 1.522 | 1.522 | 1.522 | 1.522 | 1.522 | 0 |
| 2025-01-20 | 1.516 | 1.516 | 1.509 | 1.509 | 1.509 | 851 |
| 2025-01-17 | 1.558 | 1.558 | 1.550 | 1.550 | 1.550 | 427 |
| 2025-01-16 | 1.612 | 1.646 | 1.606 | 1.606 | 1.606 | 4 |
| 2025-01-15 | 1.651 | 1.651 | 1.651 | 1.651 | 1.651 | 0 |
| 2025-01-14 | 1.700 | 1.700 | 1.692 | 1.700 | 1.700 | 12 |
| 2025-01-13 | 1.782 | 1.782 | 1.724 | 1.737 | 1.737 | 800 |
| 2025-01-10 | 1.801 | 1.801 | 1.801 | 1.801 | 1.801 | 0 |
| 2025-01-09 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | 0 |
| 2025-01-08 | 1.992 | 1.992 | 1.821 | 1.821 | 1.821 | 52 |
| 2025-01-07 | 1.962 | 2.060 | 1.962 | 2.002 | 2.002 | 200 |
| 2025-01-06 | 1.680 | 1.893 | 1.658 | 1.893 | 1.893 | 2,135 |
| 2025-01-03 | 1.694 | 1.728 | 1.675 | 1.675 | 1.675 | 7 |
| 2025-01-02 | 1.704 | 1.720 | 1.704 | 1.708 | 1.708 | 1,456 |
| 2024-12-31 | 1.658 | 1.712 | 1.658 | 1.661 | 1.661 | 134 |
| 2024-12-30 | 1.460 | 1.565 | 1.446 | 1.565 | 1.565 | 844 |
| 2024-12-27 | 1.481 | 1.498 | 1.456 | 1.458 | 1.458 | 11 |
| 2024-12-24 | 1.489 | 1.489 | 1.489 | 1.489 | 1.489 | 0 |
| 2024-12-23 | 1.497 | 1.497 | 1.497 | 1.497 | 1.497 | 0 |
| 2024-12-20 | 1.478 | 1.478 | 1.474 | 1.474 | 1.474 | 2 |
| 2024-12-19 | 1.489 | 1.489 | 1.489 | 1.489 | 1.489 | 0 |
| 2024-12-18 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2024-12-17 | 1.582 | 1.591 | 1.582 | 1.591 | 1.591 | 7 |
| 2024-12-16 | 1.592 | 1.592 | 1.585 | 1.585 | 1.585 | 564 |
| 2024-12-13 | 1.730 | 1.730 | 1.673 | 1.673 | 1.673 | 121 |
| 2024-12-12 | 1.856 | 1.856 | 1.782 | 1.782 | 1.782 | 43 |
| 2024-12-11 | 1.858 | 1.862 | 1.852 | 1.852 | 1.852 | 263 |
| 2024-12-10 | 1.850 | 1.876 | 1.850 | 1.876 | 1.876 | 1 |
| 2024-12-09 | 1.844 | 1.850 | 1.844 | 1.850 | 1.850 | 247 |
| 2024-12-06 | 1.825 | 1.828 | 1.825 | 1.825 | 1.825 | 3 |
| 2024-12-05 | 1.784 | 1.784 | 1.784 | 1.784 | 1.784 | 0 |
| 2024-12-04 | 1.792 | 1.792 | 1.792 | 1.792 | 1.792 | 0 |
| 2024-12-03 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2024-12-02 | 1.862 | 1.862 | 1.862 | 1.862 | 1.862 | 0 |
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.