Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.100 | 3.235 | 3.050 | 3.125 | 3.125 | 239,631 |
| 2026-02-03 | 3.300 | 3.340 | 3.170 | 3.200 | 3.200 | 151,952 |
| 2026-02-02 | 3.200 | 3.350 | 3.200 | 3.285 | 3.285 | 179,654 |
| 2026-01-30 | 3.200 | 3.345 | 3.195 | 3.250 | 3.250 | 181,008 |
| 2026-01-29 | 3.390 | 3.420 | 3.200 | 3.265 | 3.265 | 351,468 |
| 2026-01-28 | 3.450 | 3.500 | 3.360 | 3.420 | 3.420 | 260,925 |
| 2026-01-27 | 3.490 | 3.570 | 3.465 | 3.555 | 3.555 | 125,499 |
| 2026-01-26 | 3.775 | 3.800 | 3.435 | 3.490 | 3.490 | 270,597 |
| 2026-01-23 | 3.610 | 3.775 | 3.605 | 3.735 | 3.735 | 194,756 |
| 2026-01-22 | 3.500 | 3.650 | 3.425 | 3.650 | 3.650 | 223,571 |
| 2026-01-21 | 3.490 | 3.510 | 3.395 | 3.465 | 3.465 | 148,417 |
| 2026-01-20 | 3.530 | 3.530 | 3.405 | 3.495 | 3.495 | 174,520 |
| 2026-01-19 | 3.450 | 3.620 | 3.320 | 3.565 | 3.565 | 423,510 |
| 2026-01-16 | 3.560 | 3.575 | 3.435 | 3.490 | 3.490 | 275,172 |
| 2026-01-15 | 3.545 | 3.720 | 3.485 | 3.580 | 3.580 | 253,415 |
| 2026-01-14 | 3.600 | 3.675 | 3.445 | 3.540 | 3.540 | 305,921 |
| 2026-01-13 | 3.590 | 3.695 | 3.570 | 3.610 | 3.610 | 138,824 |
| 2026-01-12 | 3.820 | 3.830 | 3.535 | 3.625 | 3.625 | 434,971 |
| 2026-01-09 | 3.860 | 3.975 | 3.800 | 3.860 | 3.860 | 186,697 |
| 2026-01-08 | 3.980 | 4.115 | 3.885 | 3.945 | 3.945 | 157,470 |
| 2026-01-07 | 3.890 | 4.050 | 3.715 | 4.030 | 4.030 | 318,917 |
| 2026-01-06 | 3.915 | 4.000 | 3.780 | 3.810 | 3.810 | 321,510 |
| 2026-01-05 | 4.235 | 4.250 | 3.915 | 3.920 | 3.920 | 349,926 |
| 2026-01-02 | 4.260 | 4.350 | 4.170 | 4.215 | 4.215 | 253,336 |
| 2025-12-31 | 4.095 | 4.230 | 4.080 | 4.195 | 4.195 | 109,001 |
| 2025-12-30 | 4.195 | 4.340 | 4.090 | 4.145 | 4.145 | 416,400 |
| 2025-12-29 | 4.100 | 4.445 | 4.030 | 4.185 | 4.185 | 718,520 |
| 2025-12-24 | 4.100 | 4.170 | 4.045 | 4.135 | 4.135 | 81,592 |
| 2025-12-23 | 4.080 | 4.260 | 4.030 | 4.100 | 4.100 | 506,954 |
| 2025-12-22 | 3.770 | 4.065 | 3.760 | 4.050 | 4.050 | 607,662 |
| 2025-12-19 | 3.525 | 3.800 | 3.525 | 3.730 | 3.730 | 357,445 |
| 2025-12-18 | 3.400 | 3.665 | 3.310 | 3.515 | 3.515 | 339,169 |
| 2025-12-17 | 3.360 | 3.500 | 3.115 | 3.435 | 3.435 | 1,001,474 |
| 2025-12-16 | 3.795 | 3.850 | 3.420 | 3.430 | 3.430 | 1,373,249 |
| 2025-12-15 | 4.175 | 4.180 | 3.880 | 4.105 | 4.105 | 401,700 |
| 2025-12-12 | 4.500 | 4.530 | 4.110 | 4.110 | 4.110 | 590,414 |
| 2025-12-11 | 4.320 | 4.670 | 4.255 | 4.570 | 4.570 | 767,529 |
| 2025-12-10 | 4.000 | 4.310 | 3.970 | 4.285 | 4.285 | 442,040 |
| 2025-12-09 | 4.040 | 4.085 | 3.880 | 4.015 | 4.015 | 297,911 |
| 2025-12-08 | 4.200 | 4.320 | 3.985 | 4.070 | 4.070 | 406,978 |
| 2025-12-05 | 4.260 | 4.280 | 4.065 | 4.120 | 4.120 | 281,381 |
| 2025-12-04 | 4.025 | 4.255 | 3.885 | 4.240 | 4.240 | 339,070 |
| 2025-12-03 | 4.125 | 4.295 | 3.965 | 4.025 | 4.025 | 320,697 |
| 2025-12-02 | 4.000 | 4.200 | 3.840 | 4.075 | 4.075 | 500,622 |
| 2025-12-01 | 4.420 | 4.425 | 3.980 | 4.055 | 4.055 | 760,466 |
| 2025-11-28 | 4.500 | 4.510 | 4.310 | 4.435 | 4.435 | 219,474 |
| 2025-11-27 | 4.390 | 4.505 | 4.215 | 4.445 | 4.445 | 295,068 |
| 2025-11-26 | 4.600 | 4.645 | 4.140 | 4.395 | 4.395 | 765,666 |
| 2025-11-25 | 4.750 | 4.750 | 4.370 | 4.520 | 4.520 | 881,873 |
| 2025-11-24 | 4.210 | 4.640 | 4.210 | 4.550 | 4.550 | 1,046,386 |
| 2025-11-21 | 4.120 | 4.400 | 4.040 | 4.105 | 4.105 | 936,477 |
| 2025-11-20 | 4.075 | 4.370 | 3.920 | 4.300 | 4.300 | 1,205,479 |
| 2025-11-19 | 3.650 | 4.100 | 3.550 | 3.905 | 3.905 | 1,143,919 |
| 2025-11-18 | 3.695 | 3.700 | 3.510 | 3.575 | 3.575 | 333,839 |
| 2025-11-17 | 3.420 | 3.780 | 3.370 | 3.695 | 3.695 | 808,308 |
| 2025-11-14 | 3.165 | 3.405 | 3.110 | 3.405 | 3.405 | 254,690 |
| 2025-11-13 | 3.330 | 3.430 | 3.180 | 3.210 | 3.210 | 230,723 |
| 2025-11-12 | 3.280 | 3.550 | 3.230 | 3.320 | 3.320 | 602,436 |
| 2025-11-11 | 3.160 | 3.285 | 3.100 | 3.275 | 3.275 | 234,505 |
| 2025-11-10 | 3.020 | 3.290 | 3.020 | 3.210 | 3.210 | 568,497 |
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.