Cellectis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.075	2.085	1.852	1.950	1.950	278,532
2024-06-13	2.170	2.170	2.085	2.105	2.105	106,224
2024-06-12	2.200	2.240	2.150	2.175	2.175	83,895
2024-06-11	2.255	2.255	2.125	2.245	2.245	87,002
2024-06-10	2.325	2.325	2.255	2.265	2.265	100,576
2024-06-07	2.345	2.380	2.315	2.360	2.360	32,944
2024-06-06	2.390	2.390	2.335	2.360	2.360	51,445
2024-06-05	2.500	2.550	2.360	2.410	2.410	179,405
2024-06-04	2.410	2.410	2.340	2.370	2.370	50,270
2024-06-03	2.450	2.450	2.345	2.415	2.415	46,130
2024-05-31	2.450	2.450	2.370	2.410	2.410	69,852
2024-05-30	2.450	2.500	2.410	2.450	2.450	84,087
2024-05-29	2.530	2.530	2.380	2.395	2.395	111,496
2024-05-28	2.475	2.510	2.425	2.450	2.450	65,344
2024-05-27	2.490	2.530	2.480	2.500	2.500	29,721
2024-05-24	2.575	2.580	2.480	2.510	2.510	79,388
2024-05-23	2.610	2.630	2.600	2.600	2.600	35,331
2024-05-22	2.630	2.645	2.580	2.600	2.600	34,720
2024-05-21	2.645	2.650	2.555	2.585	2.585	71,148
2024-05-20	2.730	2.730	2.620	2.660	2.660	39,221
2024-05-17	2.695	2.720	2.630	2.645	2.645	69,739
2024-05-16	2.810	2.810	2.700	2.730	2.730	28,892
2024-05-15	2.705	2.830	2.685	2.760	2.760	86,400
2024-05-14	2.700	2.735	2.615	2.715	2.715	73,325
2024-05-13	2.810	2.840	2.680	2.680	2.680	90,867
2024-05-10	2.765	2.965	2.765	2.835	2.835	153,581
2024-05-09	2.760	2.840	2.660	2.820	2.820	140,458
2024-05-08	2.790	2.820	2.710	2.800	2.800	96,324
2024-05-07	2.990	2.990	2.670	2.745	2.745	407,543
2024-05-06	2.860	3.025	2.785	2.905	2.905	544,296
2024-05-03	2.700	2.790	2.620	2.760	2.760	237,739
2024-05-02	2.520	2.710	2.450	2.600	2.600	259,888
2024-04-30	2.450	2.530	2.415	2.435	2.435	45,292
2024-04-29	2.350	2.450	2.350	2.450	2.450	57,586
2024-04-26	2.450	2.450	2.320	2.345	2.345	45,065
2024-04-25	2.380	2.390	2.345	2.380	2.380	18,491
2024-04-24	2.480	2.480	2.370	2.405	2.405	19,554
2024-04-23	2.460	2.500	2.385	2.420	2.420	55,187
2024-04-22	2.405	2.455	2.375	2.455	2.455	43,945
2024-04-19	2.330	2.410	2.320	2.390	2.390	43,278
2024-04-18	2.410	2.410	2.325	2.365	2.365	26,617
2024-04-17	2.310	2.400	2.310	2.345	2.345	40,901
2024-04-16	2.320	2.390	2.270	2.360	2.360	115,732
2024-04-15	2.470	2.470	2.300	2.370	2.370	219,003
2024-04-12	2.620	2.660	2.500	2.520	2.520	65,757
2024-04-11	2.610	2.735	2.600	2.620	2.620	99,571
2024-04-10	2.580	2.655	2.530	2.625	2.625	64,249
2024-04-09	2.495	2.595	2.495	2.565	2.565	64,674
2024-04-08	2.550	2.565	2.460	2.525	2.525	64,761
2024-04-05	2.570	2.570	2.505	2.545	2.545	26,702
2024-04-04	2.610	2.660	2.570	2.600	2.600	68,661
2024-04-03	2.495	2.635	2.450	2.600	2.600	155,794
2024-04-02	2.500	2.530	2.390	2.460	2.460	70,755
2024-03-28	2.510	2.538	2.460	2.488	2.488	95,217
2024-03-27	2.298	2.500	2.264	2.478	2.478	122,725
2024-03-26	2.380	2.380	2.232	2.280	2.280	108,696
2024-03-25	2.360	2.398	2.310	2.380	2.380	52,008
2024-03-22	2.300	2.390	2.254	2.350	2.350	76,893
2024-03-21	2.250	2.316	2.220	2.254	2.254	75,564
2024-03-20	2.214	2.242	2.126	2.220	2.220	72,071

← NewerPage 11 of 22 · 1,285 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.