Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	3.540	3.896	3.332	3.374	3.374	377,114
2023-01-16	3.588	3.656	3.470	3.550	3.550	105,759
2023-01-13	3.480	3.798	3.402	3.570	3.570	293,663
2023-01-12	3.400	3.596	3.250	3.432	3.432	275,123
2023-01-11	3.300	3.674	3.140	3.440	3.440	635,075
2023-01-10	3.136	3.740	3.000	3.610	3.610	687,430
2023-01-09	2.678	3.036	2.590	2.960	2.960	451,124
2023-01-06	2.358	2.748	2.346	2.692	2.692	486,399
2023-01-05	2.186	2.374	2.160	2.330	2.330	269,107
2023-01-04	2.230	2.250	2.156	2.232	2.232	59,400
2023-01-03	2.188	2.298	2.150	2.200	2.200	216,337
2023-01-02	2.040	2.188	2.028	2.188	2.188	194,160
2022-12-30	2.050	2.078	1.932	1.987	1.987	286,526
2022-12-29	1.981	2.050	1.833	2.014	2.014	179,433
2022-12-28	1.850	1.895	1.823	1.875	1.875	116,114
2022-12-27	2.092	2.092	1.860	1.898	1.898	102,911
2022-12-23	1.975	2.076	1.905	1.942	1.942	173,916
2022-12-22	1.921	2.038	1.885	1.903	1.903	105,101
2022-12-21	1.830	1.935	1.821	1.896	1.896	178,299
2022-12-20	1.881	1.916	1.834	1.886	1.886	117,461
2022-12-19	2.000	2.036	1.870	1.913	1.913	187,339
2022-12-16	2.070	2.096	2.012	2.086	2.086	113,716
2022-12-15	2.080	2.120	2.042	2.082	2.082	79,294
2022-12-14	2.250	2.252	2.072	2.096	2.096	205,265
2022-12-13	2.380	2.380	2.230	2.280	2.280	118,068
2022-12-12	2.220	2.268	2.160	2.214	2.214	68,154
2022-12-09	2.110	2.198	2.110	2.186	2.186	34,979
2022-12-08	2.134	2.162	2.100	2.126	2.126	62,048
2022-12-07	2.150	2.166	2.104	2.108	2.108	96,084
2022-12-06	2.210	2.226	2.142	2.198	2.198	60,755
2022-12-05	2.158	2.232	2.112	2.166	2.166	106,400
2022-12-02	2.150	2.190	2.118	2.162	2.162	98,114
2022-12-01	2.206	2.230	2.150	2.160	2.160	77,301
2022-11-30	2.320	2.320	2.160	2.198	2.198	61,537
2022-11-29	2.280	2.292	2.162	2.204	2.204	121,501
2022-11-28	2.300	2.380	2.260	2.324	2.324	116,685
2022-11-25	2.280	2.382	2.272	2.314	2.314	74,603
2022-11-24	2.346	2.406	2.246	2.316	2.316	84,477
2022-11-23	2.110	2.378	2.108	2.342	2.342	257,335
2022-11-22	2.132	2.214	2.074	2.096	2.096	81,371
2022-11-21	2.180	2.236	2.140	2.172	2.172	61,134
2022-11-18	2.234	2.238	2.142	2.186	2.186	57,643
2022-11-17	2.170	2.190	2.106	2.136	2.136	51,944
2022-11-16	2.308	2.308	2.150	2.170	2.170	88,841
2022-11-15	2.376	2.376	2.280	2.296	2.296	51,971
2022-11-14	2.400	2.410	2.300	2.322	2.322	77,444
2022-11-11	2.326	2.400	2.266	2.382	2.382	89,486
2022-11-10	2.210	2.320	2.110	2.300	2.300	191,253
2022-11-09	2.340	2.342	2.264	2.270	2.270	69,812
2022-11-08	2.314	2.400	2.300	2.374	2.374	71,459
2022-11-07	2.380	2.454	2.312	2.316	2.316	73,621
2022-11-04	2.598	2.598	2.400	2.400	2.400	92,719
2022-11-03	2.522	2.562	2.460	2.544	2.544	90,134
2022-11-02	2.650	2.650	2.522	2.570	2.570	141,241
2022-11-01	2.580	2.680	2.526	2.556	2.556	95,049
2022-10-31	2.610	2.640	2.528	2.566	2.566	51,613
2022-10-28	2.628	2.628	2.500	2.586	2.586	63,264
2022-10-27	2.630	2.650	2.532	2.628	2.628	72,535
2022-10-26	2.370	2.640	2.366	2.610	2.610	171,829
2022-10-25	2.478	2.490	2.344	2.364	2.364	114,298

← NewerPage 17 of 22 · 1,286 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.