Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.894 | 1.932 | 1.894 | 1.932 | 1.932 | 1,113 |
| 2024-11-28 | 1.891 | 1.891 | 1.876 | 1.891 | 1.891 | 1 |
| 2024-11-27 | 1.988 | 2.020 | 1.944 | 1.944 | 1.944 | 3,020 |
| 2024-11-26 | 1.816 | 1.900 | 1.816 | 1.891 | 1.891 | 2,006 |
| 2024-11-25 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 0 |
| 2024-11-22 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2024-11-21 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 0 |
| 2024-11-20 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 0 |
| 2024-11-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-18 | 1.721 | 1.721 | 1.721 | 1.721 | 1.721 | 0 |
| 2024-11-15 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2024-11-14 | 1.753 | 1.753 | 1.753 | 1.753 | 1.753 | 0 |
| 2024-11-13 | 1.798 | 1.834 | 1.798 | 1.798 | 1.798 | 84 |
| 2024-11-12 | 1.755 | 1.768 | 1.755 | 1.755 | 1.755 | 220 |
| 2024-11-11 | 1.692 | 1.692 | 1.692 | 1.692 | 1.692 | 0 |
| 2024-11-08 | 1.696 | 1.696 | 1.696 | 1.696 | 1.696 | 0 |
| 2024-11-07 | 1.720 | 1.720 | 1.704 | 1.704 | 1.704 | 3 |
| 2024-11-06 | 1.690 | 1.690 | 1.686 | 1.690 | 1.690 | 2 |
| 2024-11-05 | 1.721 | 1.748 | 1.694 | 1.714 | 1.714 | 1,491 |
| 2024-11-04 | 1.712 | 1.718 | 1.712 | 1.718 | 1.718 | 1 |
| 2024-11-01 | 1.698 | 1.698 | 1.698 | 1.698 | 1.698 | 0 |
| 2024-10-31 | 1.721 | 1.721 | 1.721 | 1.721 | 1.721 | 0 |
| 2024-10-30 | 1.720 | 1.720 | 1.718 | 1.718 | 1.718 | 2 |
| 2024-10-29 | 1.749 | 1.749 | 1.749 | 1.749 | 1.749 | 0 |
| 2024-10-28 | 1.750 | 1.750 | 1.747 | 1.747 | 1.747 | 1 |
| 2024-10-25 | 1.751 | 1.751 | 1.750 | 1.751 | 1.751 | 1,000 |
| 2024-10-24 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2024-10-23 | 1.750 | 1.750 | 1.739 | 1.739 | 1.739 | 68 |
| 2024-10-22 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 0 |
| 2024-10-21 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 0 |
| 2024-10-18 | 1.870 | 1.870 | 1.831 | 1.831 | 1.831 | 7 |
| 2024-10-17 | 1.829 | 1.829 | 1.818 | 1.829 | 1.829 | 1,501 |
| 2024-10-16 | 1.837 | 1.837 | 1.837 | 1.837 | 1.837 | 0 |
| 2024-10-15 | 1.820 | 1.844 | 1.820 | 1.835 | 1.835 | 193 |
| 2024-10-14 | 1.831 | 1.831 | 1.831 | 1.831 | 1.831 | 0 |
| 2024-10-11 | 1.866 | 1.866 | 1.852 | 1.866 | 1.866 | 100 |
| 2024-10-10 | 1.880 | 1.880 | 1.872 | 1.872 | 1.872 | 1 |
| 2024-10-09 | 1.893 | 1.909 | 1.892 | 1.909 | 1.909 | 1 |
| 2024-10-08 | 1.786 | 1.872 | 1.786 | 1.850 | 1.850 | 333 |
| 2024-10-07 | 1.821 | 1.821 | 1.821 | 1.821 | 1.821 | 0 |
| 2024-10-04 | 1.809 | 1.809 | 1.809 | 1.809 | 1.809 | 0 |
| 2024-10-03 | 1.876 | 1.888 | 1.831 | 1.831 | 1.831 | 10 |
| 2024-10-02 | 1.901 | 1.942 | 1.864 | 1.864 | 1.864 | 1 |
| 2024-10-01 | 1.913 | 1.913 | 1.913 | 1.913 | 1.913 | 0 |
| 2024-09-30 | 1.934 | 1.934 | 1.934 | 1.934 | 1.934 | 0 |
| 2024-09-27 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 0 |
| 2024-09-26 | 1.958 | 1.958 | 1.958 | 1.958 | 1.958 | 0 |
| 2024-09-25 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 0 |
| 2024-09-24 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 0 |
| 2024-09-23 | 1.963 | 1.976 | 1.963 | 1.963 | 1.963 | 55 |
| 2024-09-20 | 2.035 | 2.035 | 1.968 | 1.968 | 1.968 | 4 |
| 2024-09-19 | 2.045 | 2.045 | 2.045 | 2.045 | 2.045 | 0 |
| 2024-09-18 | 2.060 | 2.060 | 2.035 | 2.060 | 2.060 | 4 |
| 2024-09-17 | 2.065 | 2.065 | 2.065 | 2.065 | 2.065 | 0 |
| 2024-09-16 | 2.045 | 2.045 | 2.045 | 2.045 | 2.045 | 0 |
| 2024-09-13 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2024-09-12 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2024-09-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-09-10 | 2.001 | 2.001 | 2.001 | 2.001 | 2.001 | 0 |
| 2024-09-09 | 2.036 | 2.036 | 2.000 | 2.036 | 2.036 | 459 |
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.