Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.640	2.750	2.578	2.750	2.750	142,183
2022-07-29	2.658	2.748	2.534	2.552	2.552	210,474
2022-07-28	2.700	2.700	2.504	2.584	2.584	57,994
2022-07-27	2.500	2.684	2.466	2.680	2.680	142,506
2022-07-26	2.698	2.698	2.480	2.544	2.544	135,945
2022-07-25	2.620	2.626	2.522	2.540	2.540	74,184
2022-07-22	2.650	2.714	2.568	2.570	2.570	95,775
2022-07-21	2.700	2.788	2.582	2.600	2.600	183,764
2022-07-20	2.596	2.742	2.568	2.718	2.718	300,086
2022-07-19	2.516	2.626	2.404	2.608	2.608	354,840
2022-07-18	2.420	2.522	2.334	2.430	2.430	321,307
2022-07-15	2.400	2.436	2.288	2.300	2.300	161,666
2022-07-14	2.494	2.494	2.314	2.368	2.368	143,841
2022-07-13	2.350	2.486	2.308	2.420	2.420	184,726
2022-07-12	2.570	2.570	2.324	2.360	2.360	217,046
2022-07-11	2.690	2.770	2.574	2.594	2.594	246,432
2022-07-08	2.694	2.738	2.544	2.610	2.610	274,504
2022-07-07	2.652	2.750	2.566	2.578	2.578	181,323
2022-07-06	2.622	2.652	2.536	2.630	2.630	178,198
2022-07-05	2.422	2.570	2.376	2.524	2.524	303,956
2022-07-04	2.640	2.648	2.376	2.410	2.410	320,593
2022-07-01	2.722	2.800	2.640	2.658	2.658	165,268
2022-06-30	2.700	2.744	2.564	2.652	2.652	167,364
2022-06-29	2.510	2.698	2.500	2.664	2.664	301,796
2022-06-28	2.960	2.962	2.776	2.788	2.788	147,634
2022-06-27	2.978	3.088	2.880	2.952	2.952	243,860
2022-06-24	2.910	2.994	2.804	2.824	2.824	224,648
2022-06-23	2.794	2.908	2.656	2.870	2.870	341,395
2022-06-22	2.780	2.780	2.392	2.644	2.644	654,450
2022-06-21	2.448	2.864	2.438	2.814	2.814	408,880
2022-06-20	2.524	2.524	2.396	2.448	2.448	177,788
2022-06-17	2.200	2.486	2.200	2.440	2.440	366,586
2022-06-16	2.356	2.356	2.174	2.198	2.198	217,787
2022-06-15	2.290	2.372	2.226	2.334	2.334	276,068
2022-06-14	2.352	2.380	2.214	2.230	2.230	304,023
2022-06-13	2.576	2.576	2.298	2.340	2.340	435,145
2022-06-10	2.932	2.932	2.594	2.602	2.602	453,338
2022-06-09	2.960	2.968	2.824	2.868	2.868	303,124
2022-06-08	2.968	3.042	2.878	2.986	2.986	494,618
2022-06-07	2.982	3.012	2.870	2.916	2.916	354,750
2022-06-06	3.086	3.118	2.990	3.020	3.020	181,247
2022-06-03	3.050	3.120	2.924	3.024	3.024	186,718
2022-06-02	3.098	3.168	2.956	3.040	3.040	300,398
2022-06-01	3.500	3.500	3.048	3.068	3.068	348,202
2022-05-31	3.600	3.806	3.452	3.452	3.452	1,801,865
2022-05-30	3.700	3.740	3.620	3.684	3.684	154,042
2022-05-27	3.408	3.710	3.408	3.614	3.614	312,081
2022-05-26	3.270	3.528	3.270	3.450	3.450	256,858
2022-05-25	3.270	3.360	3.206	3.272	3.272	195,523
2022-05-24	3.526	3.526	3.212	3.270	3.270	270,970
2022-05-23	3.448	3.630	3.434	3.480	3.480	204,415
2022-05-20	3.682	3.824	3.528	3.540	3.540	311,080
2022-05-19	3.170	3.648	3.158	3.622	3.622	391,527
2022-05-18	3.320	3.550	3.162	3.176	3.176	371,920
2022-05-17	3.030	3.380	3.004	3.320	3.320	515,923
2022-05-16	2.920	3.150	2.914	2.994	2.994	377,257
2022-05-13	3.040	3.040	2.720	2.974	2.974	385,450
2022-05-12	2.770	2.956	2.744	2.928	2.928	288,437
2022-05-11	2.842	3.082	2.804	2.874	2.874	361,674
2022-05-10	2.904	3.010	2.682	2.844	2.844	517,163

← NewerPage 19 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.