Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.240 | 3.258 | 2.940 | 2.940 | 2.940 | 595,391 |
| 2022-05-06 | 3.542 | 3.608 | 3.166 | 3.166 | 3.166 | 565,227 |
| 2022-05-05 | 3.500 | 3.672 | 3.492 | 3.672 | 3.672 | 314,225 |
| 2022-05-04 | 3.648 | 3.656 | 3.336 | 3.340 | 3.340 | 235,935 |
| 2022-05-03 | 3.528 | 3.620 | 3.464 | 3.578 | 3.578 | 157,998 |
| 2022-05-02 | 3.450 | 3.554 | 3.296 | 3.468 | 3.468 | 184,238 |
| 2022-04-29 | 3.550 | 3.570 | 3.402 | 3.420 | 3.420 | 228,562 |
| 2022-04-28 | 3.590 | 3.736 | 3.450 | 3.478 | 3.478 | 357,619 |
| 2022-04-27 | 3.650 | 3.692 | 3.436 | 3.530 | 3.530 | 369,358 |
| 2022-04-26 | 3.628 | 3.628 | 3.432 | 3.484 | 3.484 | 215,237 |
| 2022-04-25 | 3.622 | 3.622 | 3.430 | 3.548 | 3.548 | 216,449 |
| 2022-04-22 | 3.816 | 3.816 | 3.618 | 3.636 | 3.636 | 173,914 |
| 2022-04-21 | 3.718 | 3.914 | 3.650 | 3.786 | 3.786 | 241,459 |
| 2022-04-20 | 3.880 | 3.880 | 3.682 | 3.720 | 3.720 | 180,017 |
| 2022-04-19 | 3.960 | 3.960 | 3.712 | 3.784 | 3.784 | 209,969 |
| 2022-04-14 | 3.952 | 4.016 | 3.900 | 3.928 | 3.928 | 149,003 |
| 2022-04-13 | 3.980 | 3.980 | 3.774 | 3.972 | 3.972 | 284,775 |
| 2022-04-12 | 3.980 | 4.060 | 3.904 | 3.970 | 3.970 | 280,786 |
| 2022-04-11 | 4.250 | 4.250 | 3.980 | 4.046 | 4.046 | 275,224 |
| 2022-04-08 | 4.298 | 4.298 | 4.130 | 4.142 | 4.142 | 164,928 |
| 2022-04-07 | 4.248 | 4.318 | 4.096 | 4.180 | 4.180 | 301,415 |
| 2022-04-06 | 4.414 | 4.414 | 4.060 | 4.160 | 4.160 | 319,767 |
| 2022-04-05 | 4.516 | 4.588 | 4.324 | 4.420 | 4.420 | 198,847 |
| 2022-04-04 | 4.448 | 4.624 | 4.278 | 4.580 | 4.580 | 281,294 |
| 2022-04-01 | 4.246 | 4.500 | 4.086 | 4.396 | 4.396 | 241,119 |
| 2022-03-31 | 4.140 | 4.230 | 4.014 | 4.178 | 4.178 | 220,430 |
| 2022-03-30 | 4.172 | 4.260 | 4.066 | 4.188 | 4.188 | 151,963 |
| 2022-03-29 | 3.974 | 4.110 | 3.886 | 4.088 | 4.088 | 177,758 |
| 2022-03-28 | 4.100 | 4.170 | 3.946 | 3.960 | 3.960 | 198,501 |
| 2022-03-25 | 4.254 | 4.300 | 3.980 | 4.006 | 4.006 | 228,986 |
| 2022-03-24 | 4.040 | 4.378 | 4.032 | 4.244 | 4.244 | 412,360 |
| 2022-03-23 | 3.900 | 4.084 | 3.782 | 3.950 | 3.950 | 396,958 |
| 2022-03-22 | 3.760 | 3.892 | 3.662 | 3.812 | 3.812 | 336,439 |
| 2022-03-21 | 4.060 | 4.060 | 3.718 | 3.764 | 3.764 | 373,650 |
| 2022-03-18 | 4.350 | 4.350 | 4.084 | 4.212 | 4.212 | 188,958 |
| 2022-03-17 | 4.174 | 4.428 | 4.138 | 4.284 | 4.284 | 205,864 |
| 2022-03-16 | 3.960 | 4.178 | 3.956 | 4.136 | 4.136 | 223,930 |
| 2022-03-15 | 3.852 | 3.970 | 3.642 | 3.846 | 3.846 | 294,133 |
| 2022-03-14 | 4.200 | 4.300 | 3.852 | 3.866 | 3.866 | 470,848 |
| 2022-03-11 | 3.850 | 4.480 | 3.836 | 4.274 | 4.274 | 434,887 |
| 2022-03-10 | 3.860 | 3.980 | 3.738 | 3.810 | 3.810 | 206,696 |
| 2022-03-09 | 3.448 | 3.866 | 3.362 | 3.770 | 3.770 | 510,206 |
| 2022-03-08 | 3.226 | 3.634 | 3.226 | 3.492 | 3.492 | 364,135 |
| 2022-03-07 | 3.150 | 3.424 | 2.984 | 3.270 | 3.270 | 510,197 |
| 2022-03-04 | 3.420 | 3.670 | 3.260 | 3.422 | 3.422 | 224,815 |
| 2022-03-03 | 3.844 | 3.962 | 3.490 | 3.536 | 3.536 | 278,142 |
| 2022-03-02 | 3.930 | 4.070 | 3.776 | 3.878 | 3.878 | 143,966 |
| 2022-03-01 | 4.160 | 4.172 | 3.932 | 3.992 | 3.992 | 139,349 |
| 2022-02-28 | 3.960 | 4.218 | 3.872 | 4.130 | 4.130 | 263,354 |
| 2022-02-25 | 3.912 | 4.180 | 3.822 | 3.980 | 3.980 | 340,907 |
| 2022-02-24 | 3.748 | 3.916 | 3.600 | 3.862 | 3.862 | 296,945 |
| 2022-02-23 | 4.240 | 4.294 | 3.940 | 3.946 | 3.946 | 180,594 |
| 2022-02-22 | 4.110 | 4.364 | 4.020 | 4.248 | 4.248 | 198,790 |
| 2022-02-21 | 4.350 | 4.400 | 4.080 | 4.250 | 4.250 | 246,653 |
| 2022-02-18 | 4.760 | 4.834 | 4.300 | 4.318 | 4.318 | 338,387 |
| 2022-02-17 | 4.990 | 5.100 | 4.800 | 4.836 | 4.836 | 105,067 |
| 2022-02-16 | 5.100 | 5.195 | 4.900 | 5.015 | 5.015 | 128,164 |
| 2022-02-15 | 4.780 | 5.115 | 4.760 | 5.090 | 5.090 | 155,034 |
| 2022-02-14 | 4.880 | 4.886 | 4.688 | 4.814 | 4.814 | 205,649 |
| 2022-02-11 | 5.020 | 5.100 | 4.862 | 4.980 | 4.980 | 214,665 |
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.