Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.860 | 2.920 | 2.800 | 2.860 | 2.860 | 189,910 |
| 2025-11-06 | 2.880 | 3.000 | 2.820 | 2.870 | 2.870 | 140,530 |
| 2025-11-05 | 2.900 | 2.975 | 2.875 | 2.910 | 2.910 | 83,427 |
| 2025-11-04 | 2.885 | 2.995 | 2.870 | 2.940 | 2.940 | 154,590 |
| 2025-11-03 | 3.150 | 3.175 | 2.870 | 2.935 | 2.935 | 328,609 |
| 2025-10-31 | 3.005 | 3.160 | 3.005 | 3.085 | 3.085 | 217,704 |
| 2025-10-30 | 3.330 | 3.350 | 3.000 | 3.055 | 3.055 | 413,704 |
| 2025-10-29 | 3.090 | 3.320 | 3.090 | 3.300 | 3.300 | 368,167 |
| 2025-10-28 | 3.240 | 3.300 | 3.025 | 3.095 | 3.095 | 659,891 |
| 2025-10-27 | 3.000 | 3.180 | 2.855 | 3.135 | 3.135 | 520,386 |
| 2025-10-24 | 2.975 | 3.025 | 2.900 | 2.990 | 2.990 | 345,394 |
| 2025-10-23 | 3.125 | 3.160 | 2.890 | 2.980 | 2.980 | 696,319 |
| 2025-10-22 | 3.350 | 3.350 | 3.075 | 3.105 | 3.105 | 546,755 |
| 2025-10-21 | 3.420 | 3.520 | 3.025 | 3.130 | 3.130 | 745,203 |
| 2025-10-20 | 3.535 | 3.630 | 3.000 | 3.220 | 3.220 | 1,526,336 |
| 2025-10-17 | 3.905 | 4.130 | 3.395 | 3.410 | 3.410 | 1,684,478 |
| 2025-10-16 | 3.650 | 4.840 | 3.550 | 4.065 | 4.065 | 3,153,879 |
| 2025-10-15 | 3.750 | 3.845 | 3.380 | 3.620 | 3.620 | 801,503 |
| 2025-10-14 | 4.050 | 4.080 | 3.645 | 3.750 | 3.750 | 777,456 |
| 2025-10-13 | 3.790 | 4.020 | 3.630 | 3.900 | 3.900 | 951,844 |
| 2025-10-10 | 3.700 | 4.140 | 3.550 | 3.600 | 3.600 | 1,804,920 |
| 2025-10-09 | 3.870 | 3.890 | 3.530 | 3.610 | 3.610 | 931,419 |
| 2025-10-08 | 3.230 | 4.010 | 3.140 | 3.880 | 3.880 | 2,208,073 |
| 2025-10-07 | 3.030 | 3.265 | 3.020 | 3.255 | 3.255 | 742,956 |
| 2025-10-06 | 3.070 | 3.070 | 2.855 | 2.995 | 2.995 | 325,288 |
| 2025-10-03 | 3.000 | 3.230 | 2.880 | 3.040 | 3.040 | 738,292 |
| 2025-10-02 | 3.000 | 3.130 | 2.815 | 2.875 | 2.875 | 931,979 |
| 2025-10-01 | 2.375 | 2.800 | 2.360 | 2.780 | 2.780 | 800,422 |
| 2025-09-30 | 2.305 | 2.485 | 2.260 | 2.360 | 2.360 | 984,959 |
| 2025-09-29 | 2.720 | 2.750 | 2.030 | 2.265 | 2.265 | 2,339,556 |
| 2025-09-26 | 3.025 | 3.150 | 2.735 | 2.985 | 2.985 | 481,041 |
| 2025-09-25 | 3.050 | 3.125 | 2.940 | 2.965 | 2.965 | 334,757 |
| 2025-09-24 | 3.060 | 3.150 | 2.920 | 3.070 | 3.070 | 389,571 |
| 2025-09-23 | 3.170 | 3.415 | 3.055 | 3.170 | 3.170 | 573,395 |
| 2025-09-22 | 3.110 | 3.330 | 3.085 | 3.165 | 3.165 | 790,085 |
| 2025-09-19 | 2.800 | 3.160 | 2.800 | 3.070 | 3.070 | 935,018 |
| 2025-09-18 | 2.670 | 2.850 | 2.660 | 2.770 | 2.770 | 349,753 |
| 2025-09-17 | 2.680 | 2.775 | 2.615 | 2.705 | 2.705 | 248,142 |
| 2025-09-16 | 2.670 | 2.875 | 2.635 | 2.710 | 2.710 | 374,136 |
| 2025-09-15 | 2.660 | 2.800 | 2.640 | 2.670 | 2.670 | 212,440 |
| 2025-09-12 | 2.610 | 2.805 | 2.605 | 2.685 | 2.685 | 288,374 |
| 2025-09-11 | 2.650 | 2.905 | 2.620 | 2.790 | 2.790 | 619,074 |
| 2025-09-10 | 2.500 | 2.650 | 2.460 | 2.590 | 2.590 | 334,878 |
| 2025-09-09 | 2.395 | 2.535 | 2.355 | 2.480 | 2.480 | 261,168 |
| 2025-09-08 | 2.240 | 2.450 | 2.235 | 2.420 | 2.420 | 205,474 |
| 2025-09-05 | 2.240 | 2.345 | 2.235 | 2.285 | 2.285 | 140,551 |
| 2025-09-04 | 2.230 | 2.270 | 2.200 | 2.250 | 2.250 | 97,443 |
| 2025-09-03 | 2.220 | 2.290 | 2.200 | 2.230 | 2.230 | 91,200 |
| 2025-09-02 | 2.390 | 2.390 | 2.175 | 2.210 | 2.210 | 256,208 |
| 2025-09-01 | 2.250 | 2.420 | 2.250 | 2.400 | 2.400 | 229,450 |
| 2025-08-29 | 2.250 | 2.355 | 2.245 | 2.290 | 2.290 | 154,364 |
| 2025-08-28 | 2.310 | 2.315 | 2.250 | 2.300 | 2.300 | 137,010 |
| 2025-08-27 | 2.265 | 2.365 | 2.265 | 2.315 | 2.315 | 162,328 |
| 2025-08-26 | 2.320 | 2.340 | 2.270 | 2.280 | 2.280 | 222,490 |
| 2025-08-25 | 2.490 | 2.490 | 2.330 | 2.390 | 2.390 | 386,185 |
| 2025-08-22 | 2.440 | 2.550 | 2.430 | 2.510 | 2.510 | 131,616 |
| 2025-08-21 | 2.505 | 2.525 | 2.405 | 2.425 | 2.425 | 376,066 |
| 2025-08-20 | 2.675 | 2.675 | 2.510 | 2.555 | 2.555 | 276,104 |
| 2025-08-19 | 2.595 | 2.725 | 2.505 | 2.645 | 2.645 | 359,455 |
| 2025-08-18 | 2.580 | 2.630 | 2.485 | 2.525 | 2.525 | 244,587 |
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.