Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.884	1.884	1.761	1.795	1.795	109,653
2023-07-05	1.800	1.890	1.800	1.885	1.885	48,995
2023-07-04	1.851	1.880	1.800	1.860	1.860	56,914
2023-07-03	1.780	1.879	1.760	1.864	1.864	115,062
2023-06-30	1.730	1.790	1.730	1.774	1.774	35,815
2023-06-29	1.790	1.799	1.750	1.758	1.758	54,508
2023-06-28	1.674	1.832	1.651	1.811	1.811	66,290
2023-06-27	1.700	1.700	1.633	1.663	1.663	44,537
2023-06-26	1.720	1.720	1.610	1.700	1.700	79,235
2023-06-23	1.759	1.762	1.692	1.720	1.720	83,008
2023-06-22	1.800	1.888	1.720	1.735	1.735	97,060
2023-06-21	1.905	1.905	1.801	1.804	1.804	33,800
2023-06-20	1.850	1.875	1.838	1.860	1.860	17,513
2023-06-19	1.880	1.880	1.840	1.850	1.850	20,708
2023-06-16	1.909	1.937	1.869	1.877	1.877	33,821
2023-06-15	1.910	1.919	1.883	1.908	1.908	40,832
2023-06-14	1.940	1.940	1.880	1.911	1.911	45,123
2023-06-13	1.940	1.940	1.871	1.912	1.912	42,002
2023-06-12	1.950	1.950	1.902	1.919	1.919	53,634
2023-06-09	1.900	1.900	1.865	1.881	1.881	20,063
2023-06-08	1.870	1.904	1.800	1.877	1.877	35,632
2023-06-07	1.950	1.962	1.879	1.886	1.886	40,359
2023-06-06	1.990	1.990	1.922	1.941	1.941	34,422
2023-06-05	1.881	2.040	1.831	1.965	1.965	286,778
2023-06-02	1.928	1.950	1.873	1.875	1.875	74,800
2023-06-01	1.854	1.950	1.854	1.908	1.908	158,379
2023-05-31	1.800	1.900	1.770	1.850	1.850	122,643
2023-05-30	1.809	1.859	1.793	1.820	1.820	116,693
2023-05-29	1.790	1.810	1.756	1.792	1.792	16,334
2023-05-26	1.752	1.838	1.717	1.785	1.785	89,685
2023-05-25	1.720	1.799	1.647	1.753	1.753	163,177
2023-05-24	1.745	1.745	1.683	1.699	1.699	53,532
2023-05-23	1.687	1.751	1.681	1.728	1.728	95,661
2023-05-22	1.728	1.728	1.675	1.676	1.676	43,405
2023-05-19	1.685	1.711	1.667	1.678	1.678	51,375
2023-05-18	1.750	1.750	1.678	1.685	1.685	51,281
2023-05-17	1.730	1.737	1.675	1.718	1.718	40,817
2023-05-16	1.700	1.750	1.672	1.675	1.675	105,361
2023-05-15	1.634	1.710	1.630	1.683	1.683	67,043
2023-05-12	1.740	1.800	1.609	1.633	1.633	263,607
2023-05-11	1.764	1.897	1.745	1.752	1.752	201,542
2023-05-10	1.778	1.830	1.714	1.780	1.780	164,744
2023-05-09	1.832	1.832	1.676	1.710	1.710	203,047
2023-05-08	1.782	1.940	1.776	1.776	1.776	180,126
2023-05-05	1.792	1.850	1.764	1.785	1.785	142,946
2023-05-04	1.800	1.814	1.752	1.755	1.755	70,025
2023-05-03	1.830	1.830	1.721	1.800	1.800	58,695
2023-05-02	1.800	1.800	1.702	1.719	1.719	141,393
2023-04-28	1.801	1.830	1.728	1.757	1.757	108,927
2023-04-27	1.754	1.813	1.750	1.794	1.794	55,438
2023-04-26	1.840	1.840	1.752	1.770	1.770	37,293
2023-04-25	1.840	1.840	1.762	1.782	1.782	68,185
2023-04-24	1.860	1.860	1.778	1.792	1.792	42,999
2023-04-21	1.825	1.875	1.809	1.822	1.822	122,462
2023-04-20	1.889	1.889	1.825	1.833	1.833	24,586
2023-04-19	1.910	1.910	1.820	1.877	1.877	73,006
2023-04-18	1.912	1.912	1.827	1.868	1.868	76,259
2023-04-17	1.966	1.966	1.864	1.867	1.867	62,073
2023-04-14	1.950	1.980	1.869	1.879	1.879	86,477
2023-04-13	1.822	1.925	1.822	1.903	1.903	91,626

← NewerPage 15 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.