Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.200 | 5.280 | 5.010 | 5.150 | 5.150 | 94,550 |
| 2022-02-09 | 5.095 | 5.270 | 5.035 | 5.265 | 5.265 | 105,483 |
| 2022-02-08 | 5.200 | 5.295 | 4.964 | 5.040 | 5.040 | 123,219 |
| 2022-02-07 | 5.160 | 5.320 | 5.060 | 5.285 | 5.285 | 106,730 |
| 2022-02-04 | 5.250 | 5.345 | 4.946 | 5.050 | 5.050 | 194,538 |
| 2022-02-03 | 5.440 | 5.450 | 5.245 | 5.260 | 5.260 | 187,651 |
| 2022-02-02 | 5.750 | 6.020 | 5.450 | 5.450 | 5.450 | 268,719 |
| 2022-02-01 | 5.615 | 6.040 | 5.615 | 5.765 | 5.765 | 255,286 |
| 2022-01-31 | 5.395 | 5.800 | 5.350 | 5.655 | 5.655 | 188,932 |
| 2022-01-28 | 5.630 | 5.675 | 5.290 | 5.500 | 5.500 | 187,905 |
| 2022-01-27 | 5.730 | 5.850 | 5.615 | 5.715 | 5.715 | 119,319 |
| 2022-01-26 | 5.850 | 5.985 | 5.615 | 5.935 | 5.935 | 125,264 |
| 2022-01-25 | 5.740 | 6.045 | 5.630 | 5.760 | 5.760 | 190,984 |
| 2022-01-24 | 5.935 | 5.950 | 5.420 | 5.420 | 5.420 | 222,994 |
| 2022-01-21 | 6.000 | 6.250 | 5.905 | 6.165 | 6.165 | 146,118 |
| 2022-01-20 | 6.010 | 6.295 | 5.915 | 6.270 | 6.270 | 94,034 |
| 2022-01-19 | 6.140 | 6.305 | 5.900 | 6.090 | 6.090 | 237,506 |
| 2022-01-18 | 6.520 | 6.520 | 6.260 | 6.295 | 6.295 | 92,112 |
| 2022-01-17 | 6.425 | 6.625 | 6.350 | 6.585 | 6.585 | 92,221 |
| 2022-01-14 | 6.590 | 6.590 | 6.205 | 6.250 | 6.250 | 174,546 |
| 2022-01-13 | 6.870 | 7.080 | 6.600 | 6.630 | 6.630 | 176,799 |
| 2022-01-12 | 7.120 | 7.230 | 6.870 | 7.040 | 7.040 | 198,069 |
| 2022-01-11 | 7.520 | 8.100 | 7.200 | 7.315 | 7.315 | 542,654 |
| 2022-01-10 | 6.960 | 7.575 | 6.585 | 6.980 | 6.980 | 440,153 |
| 2022-01-07 | 6.920 | 7.255 | 6.660 | 7.010 | 7.010 | 145,214 |
| 2022-01-06 | 7.160 | 7.215 | 6.460 | 6.735 | 6.735 | 252,960 |
| 2022-01-05 | 7.500 | 7.500 | 7.180 | 7.220 | 7.220 | 67,356 |
| 2022-01-04 | 7.785 | 7.785 | 7.230 | 7.300 | 7.300 | 91,290 |
| 2022-01-03 | 7.185 | 7.840 | 7.160 | 7.725 | 7.725 | 123,887 |
| 2021-12-31 | 7.580 | 7.580 | 7.215 | 7.440 | 7.440 | 32,124 |
| 2021-12-30 | 7.230 | 7.685 | 7.030 | 7.560 | 7.560 | 112,678 |
| 2021-12-29 | 7.350 | 7.360 | 7.110 | 7.150 | 7.150 | 87,613 |
| 2021-12-28 | 7.420 | 7.555 | 7.320 | 7.355 | 7.355 | 55,925 |
| 2021-12-27 | 7.360 | 7.700 | 7.350 | 7.420 | 7.420 | 48,946 |
| 2021-12-24 | 7.710 | 7.710 | 7.520 | 7.520 | 7.520 | 6,319 |
| 2021-12-23 | 7.420 | 7.600 | 7.270 | 7.600 | 7.600 | 64,405 |
| 2021-12-22 | 7.510 | 7.750 | 7.320 | 7.465 | 7.465 | 58,060 |
| 2021-12-21 | 7.700 | 7.865 | 7.440 | 7.560 | 7.560 | 73,103 |
| 2021-12-20 | 7.910 | 8.045 | 7.535 | 7.880 | 7.880 | 128,755 |
| 2021-12-17 | 7.360 | 7.725 | 7.090 | 7.580 | 7.580 | 107,588 |
| 2021-12-16 | 7.400 | 7.650 | 7.385 | 7.480 | 7.480 | 91,054 |
| 2021-12-15 | 7.200 | 7.440 | 7.075 | 7.185 | 7.185 | 81,187 |
| 2021-12-14 | 7.515 | 7.595 | 7.010 | 7.060 | 7.060 | 79,289 |
| 2021-12-13 | 7.590 | 7.900 | 7.340 | 7.370 | 7.370 | 147,859 |
| 2021-12-10 | 7.690 | 7.885 | 7.450 | 7.760 | 7.760 | 92,064 |
| 2021-12-09 | 8.285 | 8.310 | 7.905 | 7.905 | 7.905 | 41,370 |
| 2021-12-08 | 8.185 | 8.315 | 7.920 | 8.285 | 8.285 | 112,229 |
| 2021-12-07 | 7.130 | 8.305 | 7.130 | 8.020 | 8.020 | 136,898 |
| 2021-12-06 | 7.295 | 7.420 | 6.950 | 7.130 | 7.130 | 87,699 |
| 2021-12-03 | 7.550 | 7.640 | 7.120 | 7.285 | 7.285 | 102,731 |
| 2021-12-02 | 8.195 | 8.220 | 7.380 | 7.480 | 7.480 | 200,787 |
| 2021-12-01 | 7.650 | 8.415 | 7.650 | 8.360 | 8.360 | 159,308 |
| 2021-11-30 | 7.410 | 7.940 | 7.100 | 7.420 | 7.420 | 153,334 |
| 2021-11-29 | 7.795 | 8.090 | 7.520 | 7.575 | 7.575 | 97,222 |
| 2021-11-26 | 7.520 | 7.790 | 7.300 | 7.690 | 7.690 | 96,798 |
| 2021-11-25 | 7.880 | 7.965 | 7.680 | 7.840 | 7.840 | 48,849 |
| 2021-11-24 | 7.410 | 7.850 | 7.410 | 7.760 | 7.760 | 91,909 |
| 2021-11-23 | 7.580 | 7.625 | 7.300 | 7.400 | 7.400 | 128,272 |
| 2021-11-22 | 7.860 | 7.990 | 7.655 | 7.685 | 7.685 | 77,304 |
| 2021-11-19 | 8.100 | 8.225 | 7.850 | 7.915 | 7.915 | 142,287 |
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.