Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.501	1.502	1.453	1.470	1.470	66,365
2023-09-27	1.490	1.510	1.470	1.470	1.470	21,038
2023-09-26	1.534	1.534	1.481	1.484	1.484	24,186
2023-09-25	1.520	1.618	1.480	1.513	1.513	71,582
2023-09-22	1.520	1.612	1.504	1.570	1.570	81,127
2023-09-21	1.614	1.614	1.522	1.522	1.522	29,455
2023-09-20	1.640	1.640	1.550	1.555	1.555	30,646
2023-09-19	1.548	1.650	1.524	1.567	1.567	79,002
2023-09-18	1.600	1.605	1.502	1.520	1.520	104,426
2023-09-15	1.690	1.690	1.564	1.564	1.564	234,311
2023-09-14	1.682	1.694	1.654	1.672	1.672	37,599
2023-09-13	1.684	1.705	1.666	1.688	1.688	68,917
2023-09-12	1.750	1.768	1.682	1.720	1.720	104,034
2023-09-11	1.732	1.747	1.682	1.696	1.696	67,723
2023-09-08	1.796	1.796	1.720	1.738	1.738	51,035
2023-09-07	1.785	1.785	1.730	1.757	1.757	28,376
2023-09-06	1.802	1.806	1.731	1.732	1.732	59,011
2023-09-05	1.854	1.854	1.801	1.825	1.825	31,720
2023-09-04	1.901	1.948	1.850	1.888	1.888	20,912
2023-09-01	1.901	1.913	1.858	1.898	1.898	41,306
2023-08-31	1.950	2.060	1.916	1.948	1.948	157,796
2023-08-30	1.830	1.950	1.813	1.928	1.928	144,237
2023-08-29	1.788	1.829	1.766	1.790	1.790	38,477
2023-08-28	1.848	1.848	1.752	1.807	1.807	59,187
2023-08-25	1.770	1.812	1.730	1.730	1.730	81,373
2023-08-24	1.829	1.855	1.760	1.786	1.786	34,666
2023-08-23	1.830	1.856	1.779	1.829	1.829	45,749
2023-08-22	1.756	1.820	1.739	1.756	1.756	51,589
2023-08-21	1.820	1.834	1.734	1.774	1.774	98,821
2023-08-18	1.710	1.738	1.668	1.733	1.733	76,924
2023-08-17	1.818	1.818	1.714	1.717	1.717	26,399
2023-08-16	1.799	1.823	1.760	1.787	1.787	49,306
2023-08-15	1.770	1.859	1.730	1.790	1.790	51,982
2023-08-14	1.830	1.830	1.732	1.763	1.763	38,854
2023-08-11	1.770	1.790	1.720	1.784	1.784	37,060
2023-08-10	1.715	1.780	1.715	1.739	1.739	71,351
2023-08-09	1.730	1.758	1.715	1.730	1.730	26,988
2023-08-08	1.750	1.787	1.724	1.740	1.740	58,218
2023-08-07	1.830	1.830	1.720	1.724	1.724	51,029
2023-08-04	1.770	1.836	1.751	1.762	1.762	155,839
2023-08-03	1.816	1.987	1.765	1.790	1.790	176,569
2023-08-02	1.890	1.890	1.791	1.821	1.821	50,196
2023-08-01	1.970	1.970	1.827	1.856	1.856	69,450
2023-07-31	2.100	2.100	1.900	1.941	1.941	87,211
2023-07-28	2.080	2.080	1.892	1.942	1.942	115,901
2023-07-27	2.140	2.236	2.078	2.100	2.100	69,609
2023-07-26	2.226	2.248	2.140	2.144	2.144	83,737
2023-07-25	2.260	2.280	2.118	2.230	2.230	245,737
2023-07-24	2.478	2.550	2.232	2.278	2.278	246,898
2023-07-21	2.236	2.480	2.178	2.478	2.478	261,707
2023-07-20	2.040	2.244	2.020	2.236	2.236	173,288
2023-07-19	2.044	2.050	1.933	2.018	2.018	54,902
2023-07-18	2.086	2.086	1.955	2.034	2.034	84,523
2023-07-17	2.020	2.116	1.990	1.997	1.997	25,689
2023-07-14	2.100	2.126	2.032	2.054	2.054	41,037
2023-07-13	2.038	2.140	2.020	2.120	2.120	77,310
2023-07-12	1.998	2.044	1.938	2.038	2.038	60,276
2023-07-11	1.900	1.996	1.879	1.984	1.984	97,720
2023-07-10	1.824	1.900	1.820	1.899	1.899	50,436
2023-07-07	1.790	1.862	1.771	1.855	1.855	41,457

← NewerPage 14 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.