Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.270	2.298	2.188	2.216	2.216	56,156
2024-03-18	2.330	2.372	2.278	2.300	2.300	37,661
2024-03-15	2.306	2.354	2.306	2.338	2.338	22,264
2024-03-14	2.370	2.428	2.328	2.350	2.350	38,069
2024-03-13	2.440	2.440	2.342	2.378	2.378	26,877
2024-03-12	2.400	2.450	2.350	2.418	2.418	22,610
2024-03-11	2.480	2.524	2.366	2.386	2.386	95,277
2024-03-08	2.226	2.540	2.226	2.452	2.452	217,420
2024-03-07	2.300	2.304	2.226	2.294	2.294	42,155
2024-03-06	2.184	2.340	2.184	2.300	2.300	72,758
2024-03-05	2.316	2.356	2.166	2.210	2.210	117,701
2024-03-04	2.420	2.420	2.316	2.334	2.334	44,536
2024-03-01	2.300	2.384	2.300	2.340	2.340	62,089
2024-02-29	2.316	2.320	2.242	2.276	2.276	73,214
2024-02-28	2.340	2.404	2.234	2.342	2.342	210,467
2024-02-27	2.380	2.420	2.298	2.418	2.418	110,541
2024-02-26	2.452	2.526	2.374	2.402	2.402	127,797
2024-02-23	2.564	2.578	2.430	2.546	2.546	84,124
2024-02-22	2.538	2.596	2.490	2.562	2.562	55,110
2024-02-21	2.478	2.500	2.422	2.498	2.498	45,502
2024-02-20	2.590	2.590	2.372	2.482	2.482	146,056
2024-02-19	2.572	2.636	2.572	2.600	2.600	32,392
2024-02-16	2.656	2.700	2.562	2.570	2.570	76,615
2024-02-15	2.630	2.650	2.576	2.640	2.640	34,884
2024-02-14	2.526	2.660	2.526	2.582	2.582	113,480
2024-02-13	2.782	2.792	2.500	2.580	2.580	333,237
2024-02-12	2.794	2.880	2.692	2.750	2.750	169,859
2024-02-09	2.820	2.850	2.728	2.728	2.728	88,060
2024-02-08	2.770	2.820	2.718	2.800	2.800	119,140
2024-02-07	2.692	2.776	2.666	2.764	2.764	136,753
2024-02-06	2.622	2.734	2.622	2.732	2.732	100,494
2024-02-05	2.612	2.736	2.612	2.642	2.642	76,946
2024-02-02	2.690	2.750	2.612	2.630	2.630	80,274
2024-02-01	2.692	2.740	2.630	2.686	2.686	49,461
2024-01-31	2.650	2.722	2.612	2.702	2.702	74,783
2024-01-30	2.658	2.780	2.650	2.650	2.650	105,715
2024-01-29	2.680	2.684	2.600	2.682	2.682	107,482
2024-01-26	2.558	2.654	2.508	2.650	2.650	100,791
2024-01-25	2.580	2.580	2.398	2.510	2.510	169,872
2024-01-24	2.600	2.678	2.570	2.600	2.600	82,714
2024-01-23	2.486	2.600	2.486	2.580	2.580	110,279
2024-01-22	2.420	2.582	2.420	2.484	2.484	118,231
2024-01-19	2.400	2.488	2.370	2.444	2.444	151,904
2024-01-18	2.382	2.404	2.312	2.400	2.400	75,435
2024-01-17	2.500	2.516	2.334	2.376	2.376	212,077
2024-01-16	2.470	2.554	2.462	2.548	2.548	59,221
2024-01-15	2.550	2.550	2.482	2.482	2.482	78,116
2024-01-12	2.486	2.578	2.460	2.538	2.538	137,532
2024-01-11	2.596	2.604	2.446	2.470	2.470	157,653
2024-01-10	2.650	2.654	2.550	2.556	2.556	145,529
2024-01-09	2.590	2.720	2.580	2.652	2.652	185,665
2024-01-08	2.660	2.686	2.500	2.610	2.610	202,563
2024-01-05	2.680	2.744	2.586	2.678	2.678	203,838
2024-01-04	2.788	2.788	2.622	2.684	2.684	166,970
2024-01-03	2.730	2.800	2.626	2.662	2.662	221,639
2024-01-02	2.802	2.870	2.578	2.720	2.720	373,238
2023-12-29	3.040	3.050	2.738	2.764	2.764	465,283
2023-12-28	3.072	3.118	2.974	3.088	3.088	209,624
2023-12-27	3.038	3.158	3.002	3.028	3.028	286,450
2023-12-22	3.050	3.090	2.924	3.000	3.000	243,811

← NewerPage 12 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.