Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.880	1.883	1.809	1.814	1.814	114,925
2023-04-11	1.850	1.893	1.800	1.836	1.836	48,404
2023-04-06	1.782	1.845	1.758	1.845	1.845	82,198
2023-04-05	1.818	1.843	1.782	1.808	1.808	54,842
2023-04-04	1.900	1.925	1.835	1.857	1.857	46,710
2023-04-03	1.825	1.897	1.805	1.897	1.897	83,016
2023-03-31	1.850	1.932	1.820	1.822	1.822	137,106
2023-03-30	1.840	1.940	1.827	1.916	1.916	134,860
2023-03-29	1.968	1.994	1.806	1.824	1.824	166,698
2023-03-28	1.967	1.967	1.910	1.943	1.943	13,492
2023-03-27	2.034	2.034	1.901	1.942	1.942	43,170
2023-03-24	2.038	2.038	1.892	1.931	1.931	76,183
2023-03-23	1.852	2.010	1.852	1.984	1.984	111,392
2023-03-22	1.926	1.927	1.874	1.874	1.874	52,492
2023-03-21	1.820	1.930	1.817	1.909	1.909	81,169
2023-03-20	1.840	1.840	1.710	1.785	1.785	115,456
2023-03-17	1.870	1.923	1.792	1.841	1.841	113,345
2023-03-16	1.880	1.900	1.779	1.825	1.825	119,922
2023-03-15	2.018	2.018	1.866	1.879	1.879	134,515
2023-03-14	1.900	2.056	1.890	1.920	1.920	160,544
2023-03-13	1.991	2.034	1.864	1.880	1.880	284,086
2023-03-10	1.980	2.042	1.918	2.000	2.000	139,144
2023-03-09	2.094	2.094	1.983	2.026	2.026	110,759
2023-03-08	2.070	2.110	2.026	2.092	2.092	48,954
2023-03-07	2.120	2.120	2.070	2.080	2.080	77,983
2023-03-06	2.120	2.146	2.102	2.120	2.120	41,841
2023-03-03	2.130	2.194	2.090	2.132	2.132	48,596
2023-03-02	2.150	2.200	2.090	2.110	2.110	100,928
2023-03-01	2.168	2.186	2.130	2.130	2.130	63,414
2023-02-28	2.224	2.224	2.166	2.186	2.186	38,074
2023-02-27	2.238	2.238	2.172	2.182	2.182	30,644
2023-02-24	2.200	2.236	2.150	2.174	2.174	35,360
2023-02-23	2.194	2.268	2.180	2.216	2.216	33,478
2023-02-22	2.250	2.270	2.184	2.196	2.196	66,956
2023-02-21	2.280	2.290	2.204	2.246	2.246	68,534
2023-02-20	2.268	2.366	2.268	2.288	2.288	60,960
2023-02-17	2.270	2.342	2.250	2.324	2.324	79,977
2023-02-16	2.292	2.398	2.250	2.382	2.382	100,778
2023-02-15	2.354	2.354	2.246	2.306	2.306	39,866
2023-02-14	2.276	2.378	2.200	2.356	2.356	143,895
2023-02-13	2.320	2.350	2.206	2.284	2.284	88,433
2023-02-10	2.170	2.330	2.132	2.276	2.276	194,451
2023-02-09	2.202	2.256	2.160	2.206	2.206	111,330
2023-02-08	2.350	2.400	2.230	2.230	2.230	188,527
2023-02-07	2.440	2.440	2.340	2.350	2.350	94,320
2023-02-06	2.380	2.530	2.364	2.446	2.446	179,733
2023-02-03	2.470	2.648	2.230	2.380	2.380	594,330
2023-02-02	2.860	3.046	2.804	3.000	3.000	161,514
2023-02-01	2.850	2.852	2.734	2.794	2.794	53,349
2023-01-31	2.750	2.840	2.664	2.830	2.830	122,952
2023-01-30	2.928	2.928	2.720	2.740	2.740	98,882
2023-01-27	2.890	2.944	2.870	2.914	2.914	42,841
2023-01-26	2.952	3.010	2.882	2.882	2.882	71,043
2023-01-25	3.070	3.078	2.882	2.898	2.898	118,981
2023-01-24	3.198	3.198	3.034	3.094	3.094	127,650
2023-01-23	3.000	3.220	2.950	3.174	3.174	199,534
2023-01-20	2.950	3.134	2.842	2.872	2.872	261,174
2023-01-19	3.190	3.248	2.934	2.986	2.986	220,488
2023-01-18	3.290	3.386	3.190	3.204	3.204	255,931
2023-01-17	3.540	3.896	3.332	3.374	3.374	377,114

← NewerPage 16 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.