Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 2.500 | 2.530 | 2.402 | 2.416 | 2.416 | 83,785 |
| 2022-10-21 | 2.410 | 2.490 | 2.360 | 2.444 | 2.444 | 76,533 |
| 2022-10-20 | 2.436 | 2.488 | 2.350 | 2.460 | 2.460 | 80,690 |
| 2022-10-19 | 2.560 | 2.560 | 2.462 | 2.478 | 2.478 | 79,716 |
| 2022-10-18 | 2.664 | 2.682 | 2.504 | 2.530 | 2.530 | 140,584 |
| 2022-10-17 | 2.602 | 2.760 | 2.564 | 2.672 | 2.672 | 123,665 |
| 2022-10-14 | 2.660 | 2.712 | 2.538 | 2.610 | 2.610 | 86,689 |
| 2022-10-13 | 2.484 | 2.614 | 2.432 | 2.582 | 2.582 | 91,281 |
| 2022-10-12 | 2.478 | 2.484 | 2.352 | 2.458 | 2.458 | 55,688 |
| 2022-10-11 | 2.430 | 2.462 | 2.348 | 2.442 | 2.442 | 63,445 |
| 2022-10-10 | 2.696 | 2.696 | 2.302 | 2.482 | 2.482 | 313,173 |
| 2022-10-07 | 2.552 | 3.028 | 2.552 | 2.640 | 2.640 | 458,828 |
| 2022-10-06 | 2.460 | 2.600 | 2.404 | 2.448 | 2.448 | 136,140 |
| 2022-10-05 | 2.450 | 2.458 | 2.282 | 2.330 | 2.330 | 69,377 |
| 2022-10-04 | 2.340 | 2.478 | 2.340 | 2.442 | 2.442 | 109,616 |
| 2022-10-03 | 2.500 | 2.500 | 2.224 | 2.318 | 2.318 | 113,535 |
| 2022-09-30 | 2.390 | 2.436 | 2.346 | 2.428 | 2.428 | 50,710 |
| 2022-09-29 | 2.600 | 2.600 | 2.340 | 2.390 | 2.390 | 90,652 |
| 2022-09-28 | 2.402 | 2.566 | 2.370 | 2.550 | 2.550 | 147,015 |
| 2022-09-27 | 2.422 | 2.578 | 2.422 | 2.498 | 2.498 | 178,697 |
| 2022-09-26 | 2.402 | 2.562 | 2.402 | 2.510 | 2.510 | 169,803 |
| 2022-09-23 | 2.806 | 2.820 | 2.402 | 2.504 | 2.504 | 389,133 |
| 2022-09-22 | 2.800 | 2.858 | 2.710 | 2.744 | 2.744 | 153,729 |
| 2022-09-21 | 2.950 | 3.000 | 2.844 | 2.846 | 2.846 | 172,516 |
| 2022-09-20 | 3.120 | 3.120 | 2.956 | 2.966 | 2.966 | 89,988 |
| 2022-09-19 | 3.300 | 3.300 | 3.070 | 3.110 | 3.110 | 61,357 |
| 2022-09-16 | 3.210 | 3.220 | 3.100 | 3.190 | 3.190 | 110,691 |
| 2022-09-15 | 3.352 | 3.352 | 3.218 | 3.218 | 3.218 | 78,158 |
| 2022-09-14 | 3.496 | 3.496 | 3.212 | 3.278 | 3.278 | 82,806 |
| 2022-09-13 | 3.410 | 3.538 | 3.272 | 3.274 | 3.274 | 154,831 |
| 2022-09-12 | 3.352 | 3.398 | 3.298 | 3.368 | 3.368 | 77,739 |
| 2022-09-09 | 3.336 | 3.426 | 3.304 | 3.340 | 3.340 | 84,239 |
| 2022-09-08 | 3.200 | 3.358 | 3.082 | 3.318 | 3.318 | 170,742 |
| 2022-09-07 | 3.132 | 3.220 | 3.022 | 3.162 | 3.162 | 70,483 |
| 2022-09-06 | 3.190 | 3.264 | 3.100 | 3.192 | 3.192 | 67,401 |
| 2022-09-05 | 3.272 | 3.292 | 3.100 | 3.122 | 3.122 | 148,170 |
| 2022-09-02 | 3.146 | 3.442 | 3.088 | 3.322 | 3.322 | 198,243 |
| 2022-09-01 | 3.300 | 3.302 | 3.054 | 3.060 | 3.060 | 122,551 |
| 2022-08-31 | 3.260 | 3.334 | 3.162 | 3.322 | 3.322 | 130,496 |
| 2022-08-30 | 3.134 | 3.350 | 3.132 | 3.200 | 3.200 | 169,264 |
| 2022-08-29 | 3.100 | 3.188 | 3.040 | 3.132 | 3.132 | 128,587 |
| 2022-08-26 | 3.304 | 3.304 | 3.140 | 3.150 | 3.150 | 110,837 |
| 2022-08-25 | 3.318 | 3.380 | 3.236 | 3.272 | 3.272 | 87,250 |
| 2022-08-24 | 3.114 | 3.370 | 3.114 | 3.320 | 3.320 | 94,287 |
| 2022-08-23 | 3.236 | 3.280 | 3.128 | 3.160 | 3.160 | 106,633 |
| 2022-08-22 | 3.300 | 3.308 | 3.160 | 3.228 | 3.228 | 103,888 |
| 2022-08-19 | 3.450 | 3.540 | 3.272 | 3.344 | 3.344 | 183,573 |
| 2022-08-18 | 3.680 | 3.680 | 3.468 | 3.500 | 3.500 | 173,261 |
| 2022-08-17 | 3.894 | 3.928 | 3.620 | 3.686 | 3.686 | 266,836 |
| 2022-08-16 | 3.980 | 4.248 | 3.786 | 3.872 | 3.872 | 379,270 |
| 2022-08-15 | 3.660 | 4.020 | 3.630 | 3.940 | 3.940 | 355,735 |
| 2022-08-12 | 3.690 | 3.690 | 3.420 | 3.614 | 3.614 | 356,178 |
| 2022-08-11 | 3.424 | 3.830 | 3.424 | 3.624 | 3.624 | 309,372 |
| 2022-08-10 | 3.250 | 3.420 | 3.096 | 3.404 | 3.404 | 256,981 |
| 2022-08-09 | 3.560 | 3.560 | 3.210 | 3.210 | 3.210 | 380,668 |
| 2022-08-08 | 3.350 | 3.610 | 3.270 | 3.560 | 3.560 | 356,613 |
| 2022-08-05 | 2.998 | 3.364 | 2.982 | 3.270 | 3.270 | 272,577 |
| 2022-08-04 | 3.230 | 3.230 | 2.908 | 2.988 | 2.988 | 315,140 |
| 2022-08-03 | 2.928 | 3.290 | 2.824 | 3.206 | 3.206 | 430,344 |
| 2022-08-02 | 2.950 | 3.190 | 2.804 | 2.804 | 2.804 | 588,558 |
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.