Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.336 | 3.390 | 3.160 | 3.160 | 3.160 | 185,385 |
| 2026-04-30 | 3.160 | 3.360 | 3.160 | 3.326 | 3.326 | 112,930 |
| 2026-04-29 | 3.380 | 3.450 | 3.220 | 3.220 | 3.220 | 181,179 |
| 2026-04-28 | 3.580 | 3.580 | 3.400 | 3.430 | 3.430 | 222,655 |
| 2026-04-27 | 3.342 | 3.500 | 3.280 | 3.472 | 3.472 | 236,698 |
| 2026-04-24 | 3.330 | 3.380 | 3.220 | 3.306 | 3.306 | 175,191 |
| 2026-04-23 | 3.360 | 3.438 | 3.290 | 3.340 | 3.340 | 130,416 |
| 2026-04-22 | 3.404 | 3.476 | 3.262 | 3.330 | 3.330 | 344,749 |
| 2026-04-21 | 3.550 | 3.554 | 3.420 | 3.432 | 3.432 | 239,896 |
| 2026-04-20 | 3.710 | 3.710 | 3.454 | 3.502 | 3.502 | 537,895 |
| 2026-04-17 | 3.742 | 3.948 | 3.632 | 3.782 | 3.782 | 756,386 |
| 2026-04-16 | 3.552 | 3.750 | 3.532 | 3.728 | 3.728 | 374,134 |
| 2026-04-15 | 3.626 | 3.800 | 3.510 | 3.556 | 3.556 | 523,302 |
| 2026-04-14 | 3.810 | 3.830 | 3.440 | 3.630 | 3.630 | 1,045,088 |
| 2026-04-13 | 3.190 | 4.140 | 3.150 | 3.700 | 3.700 | 2,759,822 |
| 2026-04-10 | 3.090 | 3.300 | 3.058 | 3.188 | 3.188 | 332,798 |
| 2026-04-09 | 3.076 | 3.120 | 3.000 | 3.036 | 3.036 | 84,171 |
| 2026-04-08 | 3.024 | 3.220 | 3.000 | 3.088 | 3.088 | 231,325 |
| 2026-04-07 | 3.094 | 3.094 | 2.870 | 2.888 | 2.888 | 196,093 |
| 2026-04-02 | 2.950 | 3.120 | 2.895 | 3.105 | 3.105 | 249,903 |
| 2026-04-01 | 2.915 | 3.090 | 2.910 | 3.010 | 3.010 | 173,876 |
| 2026-03-31 | 2.785 | 2.900 | 2.735 | 2.835 | 2.835 | 131,404 |
| 2026-03-30 | 2.810 | 2.820 | 2.745 | 2.805 | 2.805 | 158,893 |
| 2026-03-27 | 2.900 | 2.915 | 2.800 | 2.810 | 2.810 | 119,612 |
| 2026-03-26 | 2.915 | 2.915 | 2.800 | 2.850 | 2.850 | 152,226 |
| 2026-03-25 | 2.890 | 2.975 | 2.890 | 2.950 | 2.950 | 100,169 |
| 2026-03-24 | 3.080 | 3.080 | 2.870 | 2.870 | 2.870 | 107,068 |
| 2026-03-23 | 2.830 | 3.020 | 2.715 | 3.015 | 3.015 | 342,861 |
| 2026-03-20 | 2.980 | 3.185 | 2.900 | 2.930 | 2.930 | 292,702 |
| 2026-03-19 | 3.060 | 3.080 | 2.955 | 2.970 | 2.970 | 262,019 |
| 2026-03-18 | 3.120 | 3.190 | 3.070 | 3.080 | 3.080 | 80,187 |
| 2026-03-17 | 3.110 | 3.280 | 3.080 | 3.120 | 3.120 | 152,370 |
| 2026-03-16 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 142,099 |
| 2026-03-13 | 3.060 | 3.240 | 3.045 | 3.150 | 3.150 | 214,196 |
| 2026-03-12 | 3.345 | 3.375 | 3.140 | 3.190 | 3.190 | 243,179 |
| 2026-03-11 | 3.475 | 3.500 | 3.330 | 3.370 | 3.370 | 123,439 |
| 2026-03-10 | 3.320 | 3.550 | 3.320 | 3.455 | 3.455 | 290,236 |
| 2026-03-09 | 3.100 | 3.335 | 3.040 | 3.260 | 3.260 | 286,584 |
| 2026-03-06 | 3.465 | 3.465 | 3.155 | 3.160 | 3.160 | 222,540 |
| 2026-03-05 | 3.290 | 3.520 | 3.250 | 3.310 | 3.310 | 203,465 |
| 2026-03-04 | 3.145 | 3.330 | 3.100 | 3.310 | 3.310 | 121,669 |
| 2026-03-03 | 3.370 | 3.370 | 3.210 | 3.210 | 3.210 | 206,587 |
| 2026-03-02 | 3.220 | 3.475 | 3.210 | 3.400 | 3.400 | 234,194 |
| 2026-02-27 | 3.435 | 3.515 | 3.345 | 3.445 | 3.445 | 168,827 |
| 2026-02-26 | 3.675 | 3.680 | 3.405 | 3.510 | 3.510 | 234,718 |
| 2026-02-25 | 3.480 | 3.700 | 3.465 | 3.630 | 3.630 | 430,582 |
| 2026-02-24 | 3.440 | 3.500 | 3.340 | 3.450 | 3.450 | 142,932 |
| 2026-02-23 | 3.450 | 3.620 | 3.400 | 3.445 | 3.445 | 198,906 |
| 2026-02-20 | 3.440 | 3.480 | 3.400 | 3.440 | 3.440 | 76,099 |
| 2026-02-19 | 3.510 | 3.515 | 3.375 | 3.400 | 3.400 | 242,052 |
| 2026-02-18 | 3.220 | 3.515 | 3.180 | 3.490 | 3.490 | 354,648 |
| 2026-02-17 | 3.325 | 3.325 | 3.165 | 3.295 | 3.295 | 101,793 |
| 2026-02-16 | 3.320 | 3.390 | 3.210 | 3.235 | 3.235 | 104,029 |
| 2026-02-13 | 3.100 | 3.335 | 3.060 | 3.305 | 3.305 | 251,879 |
| 2026-02-12 | 3.165 | 3.225 | 3.080 | 3.100 | 3.100 | 217,515 |
| 2026-02-11 | 3.350 | 3.355 | 3.110 | 3.145 | 3.145 | 221,637 |
| 2026-02-10 | 3.250 | 3.420 | 3.210 | 3.375 | 3.375 | 258,337 |
| 2026-02-09 | 3.120 | 3.320 | 3.120 | 3.190 | 3.190 | 296,990 |
| 2026-02-06 | 3.080 | 3.200 | 3.055 | 3.105 | 3.105 | 174,779 |
| 2026-02-05 | 3.100 | 3.190 | 3.080 | 3.155 | 3.155 | 145,964 |
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.