Cellectis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.988 | 2.844 | 0.936 | 0.936 | 0.936 | 0 |
| 2026-10-22 | 0.975 | 2.844 | 0.954 | 0.954 | 0.954 | 0 |
| 2026-10-21 | 0.988 | 2.844 | 0.988 | 0.988 | 0.988 | 0 |
| 2026-10-20 | 0.940 | 2.844 | 0.927 | 0.927 | 0.927 | 0 |
| 2026-10-19 | 1.020 | 2.844 | 0.965 | 0.965 | 0.965 | 0 |
| 2026-10-16 | 1.069 | 2.844 | 1.024 | 1.024 | 1.024 | 0 |
| 2026-10-15 | 1.090 | 1.090 | 1.045 | 1.053 | 1.053 | 8,831 |
| 2026-10-14 | 1.078 | 1.078 | 1.078 | 1.078 | 1.078 | 0 |
| 2026-10-13 | 1.096 | 1.096 | 1.048 | 1.048 | 1.048 | 1,569 |
| 2026-10-12 | 1.127 | 1.180 | 1.127 | 1.155 | 1.155 | 11 |
| 2026-10-09 | 1.126 | 1.140 | 1.126 | 1.129 | 1.129 | 123 |
| 2026-10-08 | 1.190 | 1.240 | 1.118 | 1.118 | 1.118 | 154 |
| 2026-10-07 | 1.224 | 1.224 | 1.191 | 1.224 | 1.224 | 8 |
| 2026-10-06 | 1.282 | 1.282 | 1.282 | 1.282 | 1.282 | 8 |
| 2026-10-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 25 |
| 2026-10-02 | 1.275 | 1.275 | 1.250 | 1.257 | 1.257 | 1,714 |
| 2026-10-01 | 1.301 | 1.325 | 1.281 | 1.284 | 1.284 | 262 |
| 2026-09-30 | 1.304 | 1.351 | 1.304 | 1.316 | 1.316 | 77 |
| 2026-09-29 | 1.274 | 1.289 | 1.232 | 1.232 | 1.232 | 39 |
| 2026-09-28 | 1.268 | 1.284 | 1.255 | 1.265 | 1.265 | 1,571 |
| 2026-09-25 | 1.238 | 1.240 | 1.230 | 1.240 | 1.240 | 121 |
| 2026-09-24 | 1.227 | 1.240 | 1.213 | 1.217 | 1.217 | 122 |
| 2026-09-23 | 1.360 | 1.392 | 1.255 | 1.255 | 1.255 | 2,013 |
| 2026-09-22 | 1.335 | 1.438 | 1.324 | 1.374 | 1.374 | 5,017 |
| 2026-09-21 | 1.339 | 1.364 | 1.302 | 1.316 | 1.316 | 835 |
| 2026-09-18 | 1.274 | 1.329 | 1.192 | 1.296 | 1.296 | 1,795 |
| 2026-09-17 | 1.101 | 1.274 | 1.100 | 1.226 | 1.226 | 1,835 |
| 2026-09-16 | 1.298 | 1.300 | 1.160 | 1.160 | 1.160 | 13,315 |
| 2026-09-15 | 1.544 | 1.680 | 1.271 | 1.345 | 1.345 | 11,632 |
| 2026-09-14 | 1.490 | 1.702 | 1.444 | 1.520 | 1.520 | 1,789 |
| 2026-09-11 | 2.740 | 2.740 | 2.658 | 2.658 | 2.658 | 7,829 |
| 2026-09-10 | 2.762 | 2.844 | 2.762 | 2.765 | 2.765 | 590 |
| 2026-09-09 | 2.763 | 2.782 | 2.742 | 2.742 | 2.742 | 186 |
| 2026-09-08 | 2.910 | 2.954 | 2.798 | 2.800 | 2.800 | 25 |
| 2026-09-07 | 2.900 | 2.954 | 2.900 | 2.926 | 2.926 | 2,832 |
| 2026-09-04 | 2.939 | 2.996 | 2.843 | 2.843 | 2.843 | 266 |
| 2026-09-03 | 2.923 | 2.982 | 2.923 | 2.923 | 2.923 | 4,800 |
| 2026-09-02 | 2.921 | 3.010 | 2.880 | 2.880 | 2.880 | 1,315 |
| 2026-09-01 | 2.890 | 2.890 | 2.830 | 2.838 | 2.838 | 3,410 |
| 2026-08-28 | 3.050 | 3.100 | 3.001 | 3.001 | 3.001 | 1,279 |
| 2026-08-27 | 3.033 | 3.148 | 3.033 | 3.072 | 3.072 | 1,745 |
| 2026-08-26 | 2.938 | 3.056 | 2.938 | 3.056 | 3.056 | 1,540 |
| 2026-08-25 | 2.830 | 2.848 | 2.830 | 2.848 | 2.848 | 2,463 |
| 2026-08-24 | 2.863 | 2.876 | 2.764 | 2.764 | 2.764 | 5,800 |
| 2026-08-21 | 2.943 | 2.958 | 2.888 | 2.912 | 2.912 | 18 |
| 2026-08-20 | 2.876 | 2.950 | 2.876 | 2.918 | 2.918 | 553 |
| 2026-08-19 | 2.754 | 2.754 | 2.754 | 2.754 | 2.754 | 0 |
| 2026-08-18 | 2.695 | 2.695 | 2.695 | 2.695 | 2.695 | 40 |
| 2026-08-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1 |
| 2026-08-14 | 2.830 | 2.830 | 2.694 | 2.695 | 2.695 | 742 |
| 2026-08-13 | 2.707 | 2.830 | 2.680 | 2.791 | 2.791 | 298 |
| 2026-08-12 | 2.580 | 2.665 | 2.518 | 2.633 | 2.633 | 4,965 |
| 2026-08-11 | 2.533 | 2.533 | 2.533 | 2.533 | 2.533 | 0 |
| 2026-08-10 | 2.496 | 2.510 | 2.464 | 2.498 | 2.498 | 950 |
| 2026-08-07 | 2.400 | 2.440 | 2.392 | 2.416 | 2.416 | 1,063 |
| 2026-08-06 | 2.468 | 2.468 | 2.420 | 2.420 | 2.420 | 556 |
| 2026-08-05 | 2.471 | 2.471 | 2.471 | 2.471 | 2.471 | 0 |
| 2026-08-04 | 2.449 | 2.478 | 2.422 | 2.443 | 2.443 | 237 |
| 2026-08-03 | 2.459 | 2.492 | 2.416 | 2.428 | 2.428 | 399 |
| 2026-07-31 | 2.480 | 2.560 | 2.480 | 2.482 | 2.482 | 5 |
Page 1 of 5 · 252 trading daysOlder →
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.