Cellectis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.630	2.638	2.530	2.550	2.550	154,833
2026-07-24	2.510	2.630	2.480	2.592	2.592	136,484
2026-07-23	2.578	2.578	2.450	2.462	2.462	64,527
2026-07-22	2.450	2.574	2.390	2.500	2.500	191,256
2026-07-21	2.282	2.450	2.282	2.428	2.428	136,653
2026-07-20	2.386	2.386	2.280	2.296	2.296	132,982
2026-07-17	2.390	2.390	2.290	2.310	2.310	81,219
2026-07-16	2.462	2.462	2.330	2.366	2.366	236,172
2026-07-15	2.500	2.566	2.434	2.434	2.434	161,937
2026-07-14	2.502	2.550	2.460	2.540	2.540	118,363
2026-07-13	2.612	2.638	2.532	2.542	2.542	81,312
2026-07-10	2.710	2.800	2.550	2.590	2.590	147,970
2026-07-09	2.658	2.738	2.616	2.702	2.702	82,718
2026-07-08	2.702	2.730	2.640	2.646	2.646	146,700
2026-07-07	2.820	2.842	2.696	2.728	2.728	124,047
2026-07-06	2.850	2.910	2.806	2.822	2.822	193,147
2026-07-03	2.830	2.920	2.800	2.852	2.852	221,791
2026-07-02	2.780	2.958	2.610	2.850	2.850	694,640
2026-07-01	2.602	2.618	2.540	2.546	2.546	79,273
2026-06-30	2.520	2.720	2.458	2.584	2.584	246,043
2026-06-29	2.420	2.534	2.404	2.486	2.486	89,017
2026-06-26	2.400	2.484	2.362	2.450	2.450	119,714
2026-06-25	2.560	2.560	2.392	2.410	2.410	141,962
2026-06-24	2.550	2.588	2.450	2.468	2.468	100,168
2026-06-23	2.410	2.554	2.410	2.508	2.508	195,046
2026-06-22	2.674	2.674	2.420	2.450	2.450	463,358
2026-06-19	2.690	2.700	2.600	2.670	2.670	155,382
2026-06-18	2.746	2.800	2.674	2.696	2.696	118,752
2026-06-17	2.700	2.750	2.670	2.746	2.746	66,375
2026-06-16	2.730	2.784	2.664	2.690	2.690	165,864
2026-06-15	2.800	2.830	2.714	2.772	2.772	183,648
2026-06-12	2.788	2.870	2.710	2.764	2.764	197,672
2026-06-11	2.722	2.990	2.672	2.756	2.756	448,565
2026-06-10	2.990	3.060	2.670	2.722	2.722	985,366
2026-06-09	2.662	2.662	2.512	2.512	2.512	177,447
2026-06-08	2.620	2.648	2.540	2.612	2.612	194,757
2026-06-05	2.784	2.800	2.626	2.640	2.640	254,029
2026-06-04	2.688	2.700	2.600	2.690	2.690	296,619
2026-06-03	2.968	2.968	2.674	2.698	2.698	732,768
2026-06-02	3.040	3.048	2.940	2.950	2.950	286,291
2026-06-01	3.046	3.100	2.974	3.026	3.026	308,626
2026-05-29	3.190	3.208	3.050	3.076	3.076	263,163
2026-05-28	3.150	3.308	3.050	3.190	3.190	400,749
2026-05-27	3.200	3.250	3.122	3.124	3.124	182,667
2026-05-26	3.260	3.264	3.162	3.200	3.200	90,138
2026-05-25	3.080	3.280	3.070	3.248	3.248	214,246
2026-05-22	3.040	3.150	3.040	3.064	3.064	204,308
2026-05-21	3.208	3.250	2.958	3.062	3.062	362,412
2026-05-20	3.218	3.232	3.100	3.182	3.182	238,605
2026-05-19	3.380	3.380	3.218	3.238	3.238	270,118
2026-05-18	3.524	3.582	3.330	3.352	3.352	355,534
2026-05-15	3.570	3.730	3.482	3.584	3.584	464,352
2026-05-14	3.548	3.730	3.520	3.570	3.570	296,882
2026-05-13	3.404	3.548	3.330	3.548	3.548	167,787
2026-05-12	3.222	3.486	3.200	3.434	3.434	228,192
2026-05-11	3.170	3.486	3.170	3.378	3.378	321,312
2026-05-08	3.200	3.282	3.166	3.198	3.198	97,472
2026-05-07	3.392	3.430	3.210	3.254	3.254	192,746
2026-05-06	3.154	3.404	3.124	3.316	3.316	254,543
2026-05-05	3.172	3.238	3.102	3.174	3.174	147,022

← NewerPage 2 of 22 · 1,284 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.