Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.436 | 1.448 | 1.418 | 1.436 | 1.436 | 50,701 |
| 2025-02-25 | 1.504 | 1.506 | 1.434 | 1.450 | 1.450 | 82,191 |
| 2025-02-24 | 1.510 | 1.528 | 1.494 | 1.502 | 1.502 | 60,616 |
| 2025-02-21 | 1.556 | 1.556 | 1.492 | 1.502 | 1.502 | 72,052 |
| 2025-02-20 | 1.542 | 1.542 | 1.496 | 1.510 | 1.510 | 69,106 |
| 2025-02-19 | 1.538 | 1.554 | 1.498 | 1.530 | 1.530 | 57,928 |
| 2025-02-18 | 1.520 | 1.558 | 1.498 | 1.538 | 1.538 | 239,556 |
| 2025-02-17 | 1.598 | 1.598 | 1.524 | 1.524 | 1.524 | 69,429 |
| 2025-02-14 | 1.506 | 1.658 | 1.506 | 1.540 | 1.540 | 304,114 |
| 2025-02-13 | 1.506 | 1.534 | 1.506 | 1.512 | 1.512 | 34,742 |
| 2025-02-12 | 1.546 | 1.546 | 1.498 | 1.510 | 1.510 | 51,093 |
| 2025-02-11 | 1.512 | 1.560 | 1.498 | 1.514 | 1.514 | 54,351 |
| 2025-02-10 | 1.540 | 1.548 | 1.510 | 1.510 | 1.510 | 51,043 |
| 2025-02-07 | 1.560 | 1.588 | 1.538 | 1.546 | 1.546 | 41,632 |
| 2025-02-06 | 1.560 | 1.600 | 1.556 | 1.568 | 1.568 | 59,176 |
| 2025-02-05 | 1.530 | 1.560 | 1.530 | 1.546 | 1.546 | 25,247 |
| 2025-02-04 | 1.528 | 1.530 | 1.502 | 1.508 | 1.508 | 22,465 |
| 2025-02-03 | 1.598 | 1.598 | 1.480 | 1.500 | 1.500 | 47,512 |
| 2025-01-31 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 20,209 |
| 2025-01-30 | 1.538 | 1.538 | 1.516 | 1.518 | 1.518 | 13,828 |
| 2025-01-29 | 1.510 | 1.542 | 1.510 | 1.514 | 1.514 | 18,435 |
| 2025-01-28 | 1.506 | 1.548 | 1.502 | 1.506 | 1.506 | 53,251 |
| 2025-01-27 | 1.564 | 1.596 | 1.526 | 1.534 | 1.534 | 28,926 |
| 2025-01-24 | 1.560 | 1.598 | 1.536 | 1.564 | 1.564 | 43,874 |
| 2025-01-23 | 1.538 | 1.620 | 1.522 | 1.540 | 1.540 | 110,883 |
| 2025-01-22 | 1.528 | 1.546 | 1.506 | 1.506 | 1.506 | 41,334 |
| 2025-01-21 | 1.514 | 1.560 | 1.504 | 1.504 | 1.504 | 76,445 |
| 2025-01-20 | 1.540 | 1.554 | 1.504 | 1.514 | 1.514 | 37,390 |
| 2025-01-17 | 1.584 | 1.608 | 1.528 | 1.540 | 1.540 | 76,265 |
| 2025-01-16 | 1.620 | 1.706 | 1.590 | 1.594 | 1.594 | 61,920 |
| 2025-01-15 | 1.750 | 1.750 | 1.642 | 1.650 | 1.650 | 34,537 |
| 2025-01-14 | 1.720 | 1.736 | 1.682 | 1.690 | 1.690 | 56,315 |
| 2025-01-13 | 1.818 | 1.818 | 1.720 | 1.740 | 1.740 | 35,596 |
| 2025-01-10 | 1.764 | 1.828 | 1.752 | 1.782 | 1.782 | 50,124 |
| 2025-01-09 | 1.820 | 1.820 | 1.750 | 1.772 | 1.772 | 51,612 |
| 2025-01-08 | 2.020 | 2.020 | 1.808 | 1.820 | 1.820 | 82,603 |
| 2025-01-07 | 1.950 | 2.080 | 1.950 | 2.000 | 2.000 | 257,611 |
| 2025-01-06 | 1.670 | 1.910 | 1.612 | 1.910 | 1.910 | 159,442 |
| 2025-01-03 | 1.728 | 1.728 | 1.652 | 1.654 | 1.654 | 44,835 |
| 2025-01-02 | 1.660 | 1.724 | 1.630 | 1.720 | 1.720 | 116,790 |
| 2024-12-31 | 1.658 | 1.718 | 1.610 | 1.630 | 1.630 | 330,892 |
| 2024-12-30 | 1.460 | 1.600 | 1.448 | 1.580 | 1.580 | 86,358 |
| 2024-12-27 | 1.480 | 1.498 | 1.442 | 1.460 | 1.460 | 77,868 |
| 2024-12-24 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 29,287 |
| 2024-12-23 | 1.518 | 1.518 | 1.480 | 1.500 | 1.500 | 39,062 |
| 2024-12-20 | 1.518 | 1.518 | 1.462 | 1.492 | 1.492 | 40,617 |
| 2024-12-19 | 1.532 | 1.564 | 1.414 | 1.498 | 1.498 | 86,308 |
| 2024-12-18 | 1.536 | 1.598 | 1.534 | 1.556 | 1.556 | 50,245 |
| 2024-12-17 | 1.580 | 1.620 | 1.534 | 1.590 | 1.590 | 75,761 |
| 2024-12-16 | 1.668 | 1.736 | 1.550 | 1.598 | 1.598 | 122,981 |
| 2024-12-13 | 1.774 | 1.774 | 1.652 | 1.668 | 1.668 | 72,635 |
| 2024-12-12 | 1.870 | 1.870 | 1.762 | 1.774 | 1.774 | 46,777 |
| 2024-12-11 | 1.858 | 1.890 | 1.830 | 1.842 | 1.842 | 15,669 |
| 2024-12-10 | 1.850 | 1.900 | 1.826 | 1.860 | 1.860 | 47,792 |
| 2024-12-09 | 1.840 | 1.872 | 1.820 | 1.840 | 1.840 | 35,942 |
| 2024-12-06 | 1.780 | 1.836 | 1.780 | 1.814 | 1.814 | 36,774 |
| 2024-12-05 | 1.784 | 1.796 | 1.750 | 1.778 | 1.778 | 31,492 |
| 2024-12-04 | 1.836 | 1.836 | 1.788 | 1.794 | 1.794 | 17,173 |
| 2024-12-03 | 1.842 | 1.872 | 1.790 | 1.800 | 1.800 | 50,318 |
| 2024-12-02 | 1.890 | 1.920 | 1.866 | 1.868 | 1.868 | 16,255 |
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.