Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.000 | 2.035 | 1.992 | 2.020 | 2.020 | 16,995 |
| 2024-09-05 | 2.050 | 2.050 | 1.990 | 2.035 | 2.035 | 30,532 |
| 2024-09-04 | 2.080 | 2.085 | 2.020 | 2.055 | 2.055 | 52,426 |
| 2024-09-03 | 2.070 | 2.070 | 2.010 | 2.030 | 2.030 | 26,870 |
| 2024-09-02 | 2.100 | 2.100 | 2.045 | 2.070 | 2.070 | 19,418 |
| 2024-08-30 | 2.135 | 2.135 | 2.040 | 2.100 | 2.100 | 21,963 |
| 2024-08-29 | 2.065 | 2.135 | 2.035 | 2.070 | 2.070 | 48,233 |
| 2024-08-28 | 2.110 | 2.120 | 2.070 | 2.070 | 2.070 | 16,917 |
| 2024-08-27 | 2.100 | 2.170 | 2.090 | 2.100 | 2.100 | 47,471 |
| 2024-08-26 | 2.095 | 2.135 | 2.065 | 2.065 | 2.065 | 34,865 |
| 2024-08-23 | 2.000 | 2.060 | 1.960 | 2.060 | 2.060 | 26,879 |
| 2024-08-22 | 2.030 | 2.045 | 1.982 | 2.020 | 2.020 | 47,660 |
| 2024-08-21 | 1.954 | 2.115 | 1.954 | 2.070 | 2.070 | 80,927 |
| 2024-08-20 | 1.840 | 2.015 | 1.840 | 1.988 | 1.988 | 115,470 |
| 2024-08-19 | 1.850 | 1.868 | 1.814 | 1.842 | 1.842 | 21,435 |
| 2024-08-16 | 1.840 | 1.850 | 1.804 | 1.832 | 1.832 | 23,757 |
| 2024-08-15 | 1.750 | 1.830 | 1.750 | 1.820 | 1.820 | 39,028 |
| 2024-08-14 | 1.796 | 1.812 | 1.742 | 1.788 | 1.788 | 24,891 |
| 2024-08-13 | 1.806 | 1.832 | 1.726 | 1.794 | 1.794 | 63,924 |
| 2024-08-12 | 1.842 | 1.844 | 1.800 | 1.814 | 1.814 | 17,307 |
| 2024-08-09 | 1.780 | 1.848 | 1.780 | 1.844 | 1.844 | 11,687 |
| 2024-08-08 | 1.878 | 1.878 | 1.770 | 1.836 | 1.836 | 12,907 |
| 2024-08-07 | 1.840 | 1.866 | 1.800 | 1.834 | 1.834 | 25,048 |
| 2024-08-06 | 1.804 | 1.886 | 1.742 | 1.780 | 1.780 | 70,705 |
| 2024-08-05 | 1.870 | 1.870 | 1.710 | 1.808 | 1.808 | 101,437 |
| 2024-08-02 | 1.980 | 2.035 | 1.862 | 1.876 | 1.876 | 88,418 |
| 2024-08-01 | 2.020 | 2.085 | 1.950 | 1.996 | 1.996 | 52,288 |
| 2024-07-31 | 1.970 | 2.000 | 1.948 | 1.968 | 1.968 | 29,288 |
| 2024-07-30 | 2.020 | 2.020 | 1.944 | 1.972 | 1.972 | 23,325 |
| 2024-07-29 | 2.035 | 2.100 | 1.962 | 1.984 | 1.984 | 137,695 |
| 2024-07-26 | 2.000 | 2.050 | 1.900 | 2.025 | 2.025 | 231,308 |
| 2024-07-25 | 1.836 | 1.836 | 1.760 | 1.788 | 1.788 | 44,678 |
| 2024-07-24 | 1.828 | 1.844 | 1.808 | 1.822 | 1.822 | 24,396 |
| 2024-07-23 | 1.848 | 1.848 | 1.788 | 1.822 | 1.822 | 36,923 |
| 2024-07-22 | 1.896 | 1.906 | 1.852 | 1.878 | 1.878 | 19,728 |
| 2024-07-19 | 1.886 | 1.886 | 1.820 | 1.836 | 1.836 | 18,732 |
| 2024-07-18 | 1.900 | 1.914 | 1.856 | 1.914 | 1.914 | 23,311 |
| 2024-07-17 | 1.894 | 1.948 | 1.844 | 1.868 | 1.868 | 67,932 |
| 2024-07-16 | 1.848 | 1.898 | 1.826 | 1.898 | 1.898 | 32,494 |
| 2024-07-15 | 1.796 | 1.842 | 1.796 | 1.838 | 1.838 | 33,606 |
| 2024-07-12 | 1.680 | 1.880 | 1.680 | 1.846 | 1.846 | 81,658 |
| 2024-07-11 | 1.714 | 1.750 | 1.674 | 1.742 | 1.742 | 105,005 |
| 2024-07-10 | 1.750 | 1.750 | 1.668 | 1.706 | 1.706 | 56,213 |
| 2024-07-09 | 1.880 | 1.880 | 1.694 | 1.694 | 1.694 | 72,465 |
| 2024-07-08 | 1.818 | 1.864 | 1.800 | 1.802 | 1.802 | 27,646 |
| 2024-07-05 | 1.880 | 1.880 | 1.820 | 1.832 | 1.832 | 47,210 |
| 2024-07-04 | 1.838 | 1.894 | 1.816 | 1.844 | 1.844 | 73,708 |
| 2024-07-03 | 1.722 | 1.848 | 1.714 | 1.814 | 1.814 | 95,425 |
| 2024-07-02 | 1.740 | 1.740 | 1.676 | 1.690 | 1.690 | 20,167 |
| 2024-07-01 | 1.648 | 1.740 | 1.642 | 1.720 | 1.720 | 54,770 |
| 2024-06-28 | 1.674 | 1.710 | 1.644 | 1.654 | 1.654 | 80,103 |
| 2024-06-27 | 1.670 | 1.706 | 1.634 | 1.680 | 1.680 | 54,541 |
| 2024-06-26 | 1.708 | 1.758 | 1.634 | 1.670 | 1.670 | 151,989 |
| 2024-06-25 | 1.750 | 1.750 | 1.670 | 1.720 | 1.720 | 115,849 |
| 2024-06-24 | 1.718 | 1.774 | 1.656 | 1.750 | 1.750 | 94,514 |
| 2024-06-21 | 1.760 | 1.818 | 1.700 | 1.724 | 1.724 | 100,412 |
| 2024-06-20 | 1.798 | 1.816 | 1.742 | 1.760 | 1.760 | 164,867 |
| 2024-06-19 | 1.862 | 1.862 | 1.790 | 1.794 | 1.794 | 138,623 |
| 2024-06-18 | 1.896 | 1.918 | 1.804 | 1.884 | 1.884 | 237,985 |
| 2024-06-17 | 1.880 | 1.942 | 1.860 | 1.900 | 1.900 | 134,747 |
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.