Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.440 | 1.440 | 1.390 | 1.396 | 1.396 | 47,057 |
| 2025-05-23 | 1.348 | 1.458 | 1.320 | 1.416 | 1.416 | 188,935 |
| 2025-05-22 | 1.340 | 1.342 | 1.320 | 1.336 | 1.336 | 36,869 |
| 2025-05-21 | 1.340 | 1.356 | 1.312 | 1.342 | 1.342 | 56,513 |
| 2025-05-20 | 1.340 | 1.346 | 1.318 | 1.338 | 1.338 | 56,112 |
| 2025-05-19 | 1.366 | 1.366 | 1.336 | 1.348 | 1.348 | 41,984 |
| 2025-05-16 | 1.360 | 1.366 | 1.340 | 1.358 | 1.358 | 30,097 |
| 2025-05-15 | 1.300 | 1.370 | 1.300 | 1.348 | 1.348 | 99,034 |
| 2025-05-14 | 1.340 | 1.340 | 1.302 | 1.304 | 1.304 | 78,529 |
| 2025-05-13 | 1.350 | 1.372 | 1.328 | 1.332 | 1.332 | 77,874 |
| 2025-05-12 | 1.380 | 1.388 | 1.332 | 1.350 | 1.350 | 144,203 |
| 2025-05-09 | 1.382 | 1.428 | 1.382 | 1.390 | 1.390 | 70,281 |
| 2025-05-08 | 1.396 | 1.410 | 1.358 | 1.390 | 1.390 | 77,556 |
| 2025-05-07 | 1.470 | 1.470 | 1.390 | 1.404 | 1.404 | 202,676 |
| 2025-05-06 | 1.490 | 1.524 | 1.466 | 1.504 | 1.504 | 247,490 |
| 2025-05-05 | 1.476 | 1.480 | 1.450 | 1.460 | 1.460 | 87,942 |
| 2025-05-02 | 1.398 | 1.478 | 1.398 | 1.452 | 1.452 | 129,256 |
| 2025-04-30 | 1.420 | 1.420 | 1.390 | 1.396 | 1.396 | 62,098 |
| 2025-04-29 | 1.428 | 1.428 | 1.372 | 1.390 | 1.390 | 125,500 |
| 2025-04-28 | 1.392 | 1.442 | 1.378 | 1.432 | 1.432 | 87,709 |
| 2025-04-25 | 1.396 | 1.432 | 1.376 | 1.380 | 1.380 | 74,128 |
| 2025-04-24 | 1.358 | 1.390 | 1.330 | 1.386 | 1.386 | 99,326 |
| 2025-04-23 | 1.324 | 1.366 | 1.312 | 1.344 | 1.344 | 41,358 |
| 2025-04-22 | 1.314 | 1.338 | 1.292 | 1.312 | 1.312 | 175,836 |
| 2025-04-17 | 1.350 | 1.350 | 1.322 | 1.350 | 1.350 | 43,908 |
| 2025-04-16 | 1.390 | 1.410 | 1.344 | 1.348 | 1.348 | 94,023 |
| 2025-04-15 | 1.388 | 1.442 | 1.384 | 1.414 | 1.414 | 155,438 |
| 2025-04-14 | 1.366 | 1.432 | 1.310 | 1.418 | 1.418 | 298,044 |
| 2025-04-11 | 1.198 | 1.382 | 1.190 | 1.302 | 1.302 | 629,821 |
| 2025-04-10 | 1.238 | 1.238 | 1.170 | 1.170 | 1.170 | 109,798 |
| 2025-04-09 | 1.156 | 1.190 | 1.112 | 1.126 | 1.126 | 166,031 |
| 2025-04-08 | 1.190 | 1.272 | 1.128 | 1.250 | 1.250 | 417,289 |
| 2025-04-07 | 1.012 | 1.134 | 1.012 | 1.116 | 1.116 | 180,320 |
| 2025-04-04 | 1.198 | 1.198 | 1.080 | 1.100 | 1.100 | 193,104 |
| 2025-04-03 | 1.200 | 1.230 | 1.174 | 1.180 | 1.180 | 89,178 |
| 2025-04-02 | 1.250 | 1.250 | 1.202 | 1.218 | 1.218 | 188,803 |
| 2025-04-01 | 1.208 | 1.304 | 1.200 | 1.304 | 1.304 | 232,023 |
| 2025-03-31 | 1.280 | 1.280 | 1.164 | 1.196 | 1.196 | 132,402 |
| 2025-03-28 | 1.266 | 1.268 | 1.214 | 1.214 | 1.214 | 87,250 |
| 2025-03-27 | 1.278 | 1.296 | 1.260 | 1.260 | 1.260 | 96,833 |
| 2025-03-26 | 1.300 | 1.318 | 1.280 | 1.280 | 1.280 | 91,297 |
| 2025-03-25 | 1.250 | 1.308 | 1.250 | 1.290 | 1.290 | 162,271 |
| 2025-03-24 | 1.268 | 1.296 | 1.244 | 1.262 | 1.262 | 79,343 |
| 2025-03-21 | 1.240 | 1.266 | 1.222 | 1.260 | 1.260 | 89,739 |
| 2025-03-20 | 1.240 | 1.240 | 1.178 | 1.230 | 1.230 | 126,947 |
| 2025-03-19 | 1.252 | 1.252 | 1.200 | 1.236 | 1.236 | 65,064 |
| 2025-03-18 | 1.188 | 1.252 | 1.180 | 1.242 | 1.242 | 276,650 |
| 2025-03-17 | 1.220 | 1.248 | 1.140 | 1.182 | 1.182 | 422,664 |
| 2025-03-14 | 1.300 | 1.690 | 1.216 | 1.224 | 1.224 | 2,346,096 |
| 2025-03-13 | 1.216 | 1.286 | 1.216 | 1.248 | 1.248 | 55,884 |
| 2025-03-12 | 1.226 | 1.254 | 1.222 | 1.230 | 1.230 | 29,840 |
| 2025-03-11 | 1.214 | 1.300 | 1.206 | 1.216 | 1.216 | 136,174 |
| 2025-03-10 | 1.268 | 1.280 | 1.216 | 1.216 | 1.216 | 76,941 |
| 2025-03-07 | 1.200 | 1.290 | 1.200 | 1.256 | 1.256 | 79,046 |
| 2025-03-06 | 1.270 | 1.270 | 1.200 | 1.204 | 1.204 | 191,102 |
| 2025-03-05 | 1.280 | 1.336 | 1.248 | 1.270 | 1.270 | 162,171 |
| 2025-03-04 | 1.322 | 1.322 | 1.262 | 1.272 | 1.272 | 117,999 |
| 2025-03-03 | 1.312 | 1.384 | 1.260 | 1.368 | 1.368 | 161,164 |
| 2025-02-28 | 1.362 | 1.366 | 1.292 | 1.310 | 1.310 | 165,427 |
| 2025-02-27 | 1.426 | 1.452 | 1.362 | 1.384 | 1.384 | 110,488 |
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.