Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.470 | 2.590 | 2.470 | 2.540 | 2.540 | 203,453 |
| 2025-08-14 | 2.500 | 2.545 | 2.425 | 2.540 | 2.540 | 162,204 |
| 2025-08-13 | 2.335 | 2.650 | 2.335 | 2.475 | 2.475 | 623,705 |
| 2025-08-12 | 2.285 | 2.390 | 2.285 | 2.300 | 2.300 | 128,126 |
| 2025-08-11 | 2.440 | 2.495 | 2.285 | 2.295 | 2.295 | 280,127 |
| 2025-08-08 | 2.490 | 2.520 | 2.360 | 2.370 | 2.370 | 282,451 |
| 2025-08-07 | 2.350 | 2.490 | 2.340 | 2.430 | 2.430 | 257,916 |
| 2025-08-06 | 2.380 | 2.530 | 2.260 | 2.310 | 2.310 | 530,767 |
| 2025-08-05 | 2.635 | 2.880 | 2.255 | 2.330 | 2.330 | 1,055,857 |
| 2025-08-04 | 3.000 | 3.195 | 2.640 | 2.745 | 2.745 | 1,188,763 |
| 2025-08-01 | 2.290 | 2.590 | 2.240 | 2.490 | 2.490 | 633,631 |
| 2025-07-31 | 2.545 | 2.560 | 2.240 | 2.310 | 2.310 | 548,909 |
| 2025-07-30 | 2.455 | 2.690 | 2.443 | 2.520 | 2.520 | 470,198 |
| 2025-07-29 | 2.520 | 2.940 | 2.415 | 2.435 | 2.435 | 1,262,939 |
| 2025-07-28 | 2.265 | 2.650 | 2.250 | 2.625 | 2.625 | 1,124,055 |
| 2025-07-25 | 1.800 | 2.260 | 1.770 | 2.230 | 2.230 | 959,200 |
| 2025-07-24 | 1.970 | 2.070 | 1.842 | 1.898 | 1.898 | 558,282 |
| 2025-07-23 | 1.538 | 1.970 | 1.520 | 1.960 | 1.960 | 949,132 |
| 2025-07-22 | 1.544 | 1.544 | 1.520 | 1.530 | 1.530 | 38,007 |
| 2025-07-21 | 1.600 | 1.600 | 1.490 | 1.522 | 1.522 | 150,585 |
| 2025-07-18 | 1.596 | 1.604 | 1.544 | 1.568 | 1.568 | 149,668 |
| 2025-07-17 | 1.604 | 1.628 | 1.570 | 1.582 | 1.582 | 92,964 |
| 2025-07-16 | 1.818 | 1.818 | 1.606 | 1.634 | 1.634 | 343,273 |
| 2025-07-15 | 1.900 | 2.045 | 1.710 | 1.778 | 1.778 | 1,277,042 |
| 2025-07-14 | 1.342 | 1.660 | 1.342 | 1.660 | 1.660 | 278,135 |
| 2025-07-11 | 1.352 | 1.376 | 1.330 | 1.356 | 1.356 | 49,260 |
| 2025-07-10 | 1.354 | 1.354 | 1.322 | 1.332 | 1.332 | 30,805 |
| 2025-07-09 | 1.358 | 1.358 | 1.324 | 1.340 | 1.340 | 48,004 |
| 2025-07-08 | 1.356 | 1.384 | 1.342 | 1.358 | 1.358 | 30,811 |
| 2025-07-07 | 1.408 | 1.408 | 1.354 | 1.366 | 1.366 | 42,428 |
| 2025-07-04 | 1.388 | 1.398 | 1.346 | 1.398 | 1.398 | 30,352 |
| 2025-07-03 | 1.370 | 1.410 | 1.352 | 1.376 | 1.376 | 100,640 |
| 2025-07-02 | 1.350 | 1.370 | 1.320 | 1.356 | 1.356 | 80,660 |
| 2025-07-01 | 1.310 | 1.396 | 1.300 | 1.346 | 1.346 | 143,252 |
| 2025-06-30 | 1.252 | 1.296 | 1.252 | 1.280 | 1.280 | 19,923 |
| 2025-06-27 | 1.268 | 1.282 | 1.250 | 1.256 | 1.256 | 70,584 |
| 2025-06-26 | 1.310 | 1.310 | 1.278 | 1.284 | 1.284 | 25,620 |
| 2025-06-25 | 1.280 | 1.320 | 1.262 | 1.270 | 1.270 | 40,477 |
| 2025-06-24 | 1.240 | 1.300 | 1.240 | 1.282 | 1.282 | 72,636 |
| 2025-06-23 | 1.250 | 1.280 | 1.236 | 1.260 | 1.260 | 70,666 |
| 2025-06-20 | 1.236 | 1.288 | 1.236 | 1.276 | 1.276 | 57,441 |
| 2025-06-19 | 1.260 | 1.260 | 1.234 | 1.234 | 1.234 | 57,431 |
| 2025-06-18 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 35,214 |
| 2025-06-17 | 1.270 | 1.272 | 1.246 | 1.268 | 1.268 | 61,241 |
| 2025-06-16 | 1.280 | 1.286 | 1.256 | 1.260 | 1.260 | 48,194 |
| 2025-06-13 | 1.280 | 1.290 | 1.252 | 1.280 | 1.280 | 85,274 |
| 2025-06-12 | 1.282 | 1.304 | 1.270 | 1.278 | 1.278 | 80,976 |
| 2025-06-11 | 1.320 | 1.320 | 1.286 | 1.294 | 1.294 | 37,802 |
| 2025-06-10 | 1.306 | 1.310 | 1.286 | 1.290 | 1.290 | 62,346 |
| 2025-06-09 | 1.340 | 1.340 | 1.288 | 1.290 | 1.290 | 40,286 |
| 2025-06-06 | 1.310 | 1.310 | 1.280 | 1.288 | 1.288 | 51,817 |
| 2025-06-05 | 1.400 | 1.400 | 1.294 | 1.310 | 1.310 | 124,594 |
| 2025-06-04 | 1.350 | 1.356 | 1.326 | 1.330 | 1.330 | 46,778 |
| 2025-06-03 | 1.360 | 1.394 | 1.330 | 1.338 | 1.338 | 41,032 |
| 2025-06-02 | 1.340 | 1.402 | 1.336 | 1.360 | 1.360 | 89,468 |
| 2025-05-30 | 1.356 | 1.360 | 1.330 | 1.332 | 1.332 | 42,375 |
| 2025-05-29 | 1.366 | 1.384 | 1.332 | 1.358 | 1.358 | 50,435 |
| 2025-05-28 | 1.380 | 1.382 | 1.342 | 1.358 | 1.358 | 45,406 |
| 2025-05-27 | 1.400 | 1.412 | 1.364 | 1.386 | 1.386 | 66,938 |
| 2025-05-26 | 1.440 | 1.440 | 1.390 | 1.396 | 1.396 | 47,057 |
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.