Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.250	3.250	2.984	3.000	3.000	534,001
2023-12-20	2.920	3.440	2.920	3.326	3.326	792,304
2023-12-19	2.952	3.002	2.878	2.898	2.898	208,116
2023-12-18	2.836	3.110	2.836	3.010	3.010	540,266
2023-12-15	2.706	2.880	2.706	2.800	2.800	232,558
2023-12-14	2.640	2.750	2.630	2.746	2.746	224,446
2023-12-13	2.630	2.650	2.586	2.622	2.622	65,738
2023-12-12	2.726	2.760	2.602	2.618	2.618	144,108
2023-12-11	2.670	2.726	2.614	2.690	2.690	109,941
2023-12-08	2.600	2.660	2.542	2.650	2.650	141,179
2023-12-07	2.580	2.600	2.522	2.550	2.550	93,856
2023-12-06	2.630	2.630	2.560	2.620	2.620	99,932
2023-12-05	2.630	2.642	2.556	2.600	2.600	229,443
2023-12-04	2.682	2.750	2.616	2.652	2.652	130,356
2023-12-01	2.654	2.702	2.604	2.656	2.656	138,792
2023-11-30	2.790	2.790	2.638	2.706	2.706	211,065
2023-11-29	2.800	2.900	2.694	2.736	2.736	444,003
2023-11-28	2.620	2.778	2.582	2.770	2.770	333,312
2023-11-27	2.600	2.638	2.570	2.572	2.572	126,375
2023-11-24	2.510	2.646	2.492	2.596	2.596	174,242
2023-11-23	2.586	2.586	2.500	2.548	2.548	48,087
2023-11-22	2.550	2.594	2.500	2.540	2.540	142,084
2023-11-21	2.710	2.780	2.552	2.558	2.558	430,014
2023-11-20	2.630	2.700	2.530	2.600	2.600	342,654
2023-11-17	2.480	2.588	2.420	2.546	2.546	270,215
2023-11-16	2.628	2.628	2.450	2.480	2.480	267,216
2023-11-15	2.408	2.698	2.390	2.554	2.554	1,026,288
2023-11-14	2.400	2.478	2.300	2.326	2.326	246,002
2023-11-13	2.412	2.480	2.300	2.424	2.424	136,999
2023-11-10	2.290	2.516	2.280	2.390	2.390	263,958
2023-11-09	2.340	2.490	2.310	2.348	2.348	294,005
2023-11-08	2.350	2.480	2.286	2.348	2.348	803,367
2023-11-07	2.500	2.850	2.422	2.476	2.476	959,980
2023-11-06	2.700	2.800	2.482	2.520	2.520	641,478
2023-11-03	2.898	3.072	2.504	2.696	2.696	2,014,746
2023-11-02	2.700	3.266	2.490	2.800	2.800	4,335,070
2023-11-01	1.920	2.690	1.825	2.626	2.626	6,550,835
2023-10-31	0.910	0.943	0.897	0.900	0.900	102,729
2023-10-30	0.950	0.950	0.904	0.918	0.918	92,343
2023-10-27	0.924	0.944	0.888	0.912	0.912	113,153
2023-10-26	0.922	0.935	0.911	0.911	0.911	106,805
2023-10-25	0.980	0.980	0.906	0.916	0.916	322,659
2023-10-24	1.070	1.101	0.990	1.014	1.014	193,442
2023-10-23	1.132	1.132	1.074	1.075	1.075	139,051
2023-10-20	1.220	1.220	1.120	1.132	1.132	74,615
2023-10-19	1.229	1.232	1.181	1.200	1.200	35,624
2023-10-18	1.237	1.237	1.191	1.194	1.194	40,678
2023-10-17	1.278	1.278	1.177	1.213	1.213	62,881
2023-10-16	1.264	1.294	1.235	1.242	1.242	69,310
2023-10-13	1.400	1.400	1.264	1.280	1.280	115,097
2023-10-12	1.324	1.324	1.252	1.265	1.265	15,437
2023-10-11	1.321	1.350	1.260	1.280	1.280	26,400
2023-10-10	1.340	1.340	1.305	1.320	1.320	27,917
2023-10-09	1.340	1.340	1.290	1.306	1.306	19,457
2023-10-06	1.258	1.379	1.254	1.344	1.344	58,653
2023-10-05	1.342	1.342	1.220	1.258	1.258	127,282
2023-10-04	1.480	1.480	1.311	1.343	1.343	147,849
2023-10-03	1.420	1.500	1.355	1.455	1.455	143,354
2023-10-02	1.452	1.476	1.400	1.407	1.407	57,485
2023-09-29	1.488	1.488	1.451	1.464	1.464	24,857

← NewerPage 13 of 22 · 1,281 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.