Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.014 | 1.014 | 0.942 | 0.952 | 0.952 | 553,162 |
| 2026-10-16 | 1.069 | 1.083 | 1.021 | 1.033 | 1.033 | 108,181 |
| 2026-10-15 | 1.105 | 1.105 | 1.038 | 1.043 | 1.043 | 226,054 |
| 2026-10-14 | 1.056 | 1.110 | 1.050 | 1.072 | 1.072 | 303,598 |
| 2026-10-13 | 1.130 | 1.130 | 1.040 | 1.050 | 1.050 | 588,187 |
| 2026-10-12 | 1.127 | 1.185 | 1.127 | 1.139 | 1.139 | 152,505 |
| 2026-10-09 | 1.120 | 1.159 | 1.112 | 1.128 | 1.128 | 88,681 |
| 2026-10-08 | 1.190 | 1.192 | 1.111 | 1.126 | 1.126 | 352,532 |
| 2026-10-07 | 1.230 | 1.250 | 1.182 | 1.228 | 1.228 | 184,226 |
| 2026-10-06 | 1.255 | 1.311 | 1.201 | 1.248 | 1.248 | 184,937 |
| 2026-10-05 | 1.255 | 1.285 | 1.225 | 1.249 | 1.249 | 175,484 |
| 2026-10-02 | 1.277 | 1.282 | 1.230 | 1.254 | 1.254 | 271,580 |
| 2026-10-01 | 1.300 | 1.322 | 1.272 | 1.290 | 1.290 | 89,299 |
| 2026-09-30 | 1.290 | 1.365 | 1.255 | 1.335 | 1.335 | 652,521 |
| 2026-09-29 | 1.257 | 1.309 | 1.228 | 1.271 | 1.271 | 430,994 |
| 2026-09-28 | 1.268 | 1.300 | 1.258 | 1.279 | 1.279 | 253,875 |
| 2026-09-25 | 1.238 | 1.257 | 1.208 | 1.248 | 1.248 | 176,646 |
| 2026-09-24 | 1.227 | 1.248 | 1.192 | 1.215 | 1.215 | 258,051 |
| 2026-09-23 | 1.360 | 1.392 | 1.224 | 1.240 | 1.240 | 760,288 |
| 2026-09-22 | 1.334 | 1.447 | 1.301 | 1.391 | 1.391 | 634,839 |
| 2026-09-21 | 1.339 | 1.374 | 1.275 | 1.324 | 1.324 | 506,539 |
| 2026-09-18 | 1.274 | 1.380 | 1.188 | 1.311 | 1.311 | 1,069,350 |
| 2026-09-17 | 1.101 | 1.305 | 1.093 | 1.222 | 1.222 | 1,834,240 |
| 2026-09-16 | 1.298 | 1.340 | 1.151 | 1.151 | 1.151 | 2,067,466 |
| 2026-09-15 | 1.548 | 1.680 | 1.260 | 1.350 | 1.350 | 2,664,311 |
| 2026-09-14 | 1.762 | 1.790 | 1.444 | 1.505 | 1.505 | 1,356,429 |
| 2026-09-11 | 2.720 | 2.746 | 2.620 | 2.634 | 2.634 | 129,898 |
| 2026-09-10 | 2.736 | 2.844 | 2.722 | 2.738 | 2.738 | 64,220 |
| 2026-09-09 | 2.764 | 2.784 | 2.690 | 2.740 | 2.740 | 141,892 |
| 2026-09-08 | 2.910 | 2.910 | 2.796 | 2.820 | 2.820 | 152,104 |
| 2026-09-07 | 2.868 | 2.956 | 2.812 | 2.910 | 2.910 | 88,762 |
| 2026-09-04 | 2.940 | 2.994 | 2.804 | 2.804 | 2.804 | 82,746 |
| 2026-09-03 | 2.822 | 2.994 | 2.822 | 2.948 | 2.948 | 119,861 |
| 2026-09-02 | 2.920 | 3.028 | 2.802 | 2.842 | 2.842 | 134,932 |
| 2026-09-01 | 2.890 | 2.918 | 2.750 | 2.850 | 2.850 | 177,049 |
| 2026-08-31 | 3.100 | 3.110 | 2.902 | 2.934 | 2.934 | 109,092 |
| 2026-08-28 | 3.080 | 3.150 | 2.980 | 3.042 | 3.042 | 177,292 |
| 2026-08-27 | 3.000 | 3.160 | 3.000 | 3.100 | 3.100 | 272,906 |
| 2026-08-26 | 2.938 | 3.086 | 2.910 | 3.030 | 3.030 | 256,077 |
| 2026-08-25 | 2.700 | 2.938 | 2.700 | 2.938 | 2.938 | 88,600 |
| 2026-08-24 | 2.858 | 2.884 | 2.734 | 2.756 | 2.756 | 83,162 |
| 2026-08-21 | 2.900 | 2.970 | 2.858 | 2.870 | 2.870 | 82,146 |
| 2026-08-20 | 2.768 | 2.976 | 2.768 | 2.960 | 2.960 | 356,645 |
| 2026-08-19 | 2.640 | 2.768 | 2.630 | 2.744 | 2.744 | 78,226 |
| 2026-08-18 | 2.710 | 2.710 | 2.630 | 2.650 | 2.650 | 47,968 |
| 2026-08-17 | 2.720 | 2.742 | 2.664 | 2.730 | 2.730 | 75,337 |
| 2026-08-14 | 2.838 | 2.838 | 2.680 | 2.718 | 2.718 | 134,847 |
| 2026-08-13 | 2.680 | 2.848 | 2.660 | 2.780 | 2.780 | 301,581 |
| 2026-08-12 | 2.578 | 2.760 | 2.496 | 2.660 | 2.660 | 234,976 |
| 2026-08-11 | 2.500 | 2.566 | 2.458 | 2.508 | 2.508 | 63,526 |
| 2026-08-10 | 2.478 | 2.552 | 2.456 | 2.476 | 2.476 | 92,407 |
| 2026-08-07 | 2.404 | 2.504 | 2.390 | 2.410 | 2.410 | 88,410 |
| 2026-08-06 | 2.496 | 2.532 | 2.400 | 2.422 | 2.422 | 81,698 |
| 2026-08-05 | 2.432 | 2.496 | 2.392 | 2.484 | 2.484 | 51,857 |
| 2026-08-04 | 2.412 | 2.468 | 2.412 | 2.436 | 2.436 | 32,299 |
| 2026-08-03 | 2.470 | 2.500 | 2.414 | 2.426 | 2.426 | 59,176 |
| 2026-07-31 | 2.484 | 2.568 | 2.460 | 2.468 | 2.468 | 62,398 |
| 2026-07-30 | 2.530 | 2.530 | 2.448 | 2.508 | 2.508 | 77,793 |
| 2026-07-29 | 2.510 | 2.610 | 2.490 | 2.520 | 2.520 | 153,280 |
| 2026-07-28 | 2.500 | 2.564 | 2.476 | 2.514 | 2.514 | 100,448 |
Page 1 of 22 · 1,284 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.