Cellectis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.874 | 1.958 | 1.874 | 1.930 | 1.930 | 31,388 |
| 2024-11-28 | 1.978 | 1.978 | 1.870 | 1.874 | 1.874 | 43,684 |
| 2024-11-27 | 1.990 | 2.040 | 1.930 | 1.932 | 1.932 | 151,475 |
| 2024-11-26 | 1.780 | 1.920 | 1.780 | 1.910 | 1.910 | 140,774 |
| 2024-11-25 | 1.788 | 1.788 | 1.718 | 1.760 | 1.760 | 40,063 |
| 2024-11-22 | 1.710 | 1.730 | 1.680 | 1.726 | 1.726 | 39,981 |
| 2024-11-21 | 1.728 | 1.754 | 1.710 | 1.710 | 1.710 | 22,569 |
| 2024-11-20 | 1.790 | 1.794 | 1.730 | 1.736 | 1.736 | 31,629 |
| 2024-11-19 | 1.740 | 1.820 | 1.740 | 1.780 | 1.780 | 59,219 |
| 2024-11-18 | 1.716 | 1.746 | 1.702 | 1.728 | 1.728 | 22,116 |
| 2024-11-15 | 1.724 | 1.768 | 1.716 | 1.734 | 1.734 | 15,984 |
| 2024-11-14 | 1.808 | 1.808 | 1.746 | 1.760 | 1.760 | 27,747 |
| 2024-11-13 | 1.774 | 1.840 | 1.764 | 1.800 | 1.800 | 67,622 |
| 2024-11-12 | 1.710 | 1.810 | 1.710 | 1.752 | 1.752 | 86,937 |
| 2024-11-11 | 1.662 | 1.708 | 1.662 | 1.694 | 1.694 | 29,105 |
| 2024-11-08 | 1.682 | 1.714 | 1.672 | 1.710 | 1.710 | 20,226 |
| 2024-11-07 | 1.730 | 1.730 | 1.680 | 1.688 | 1.688 | 33,451 |
| 2024-11-06 | 1.738 | 1.738 | 1.676 | 1.702 | 1.702 | 52,978 |
| 2024-11-05 | 1.720 | 1.748 | 1.680 | 1.700 | 1.700 | 67,373 |
| 2024-11-04 | 1.710 | 1.750 | 1.692 | 1.726 | 1.726 | 39,974 |
| 2024-11-01 | 1.770 | 1.770 | 1.694 | 1.696 | 1.696 | 41,375 |
| 2024-10-31 | 1.718 | 1.730 | 1.710 | 1.712 | 1.712 | 27,397 |
| 2024-10-30 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 39,940 |
| 2024-10-29 | 1.744 | 1.760 | 1.730 | 1.746 | 1.746 | 26,380 |
| 2024-10-28 | 1.760 | 1.766 | 1.740 | 1.744 | 1.744 | 31,204 |
| 2024-10-25 | 1.800 | 1.800 | 1.732 | 1.750 | 1.750 | 19,638 |
| 2024-10-24 | 1.870 | 1.870 | 1.764 | 1.772 | 1.772 | 49,552 |
| 2024-10-23 | 1.776 | 1.794 | 1.730 | 1.750 | 1.750 | 51,135 |
| 2024-10-22 | 1.812 | 1.812 | 1.778 | 1.778 | 1.778 | 25,371 |
| 2024-10-21 | 1.814 | 1.838 | 1.780 | 1.802 | 1.802 | 26,661 |
| 2024-10-18 | 1.870 | 1.870 | 1.804 | 1.836 | 1.836 | 22,763 |
| 2024-10-17 | 1.880 | 1.880 | 1.800 | 1.828 | 1.828 | 37,755 |
| 2024-10-16 | 1.832 | 1.850 | 1.820 | 1.822 | 1.822 | 21,953 |
| 2024-10-15 | 1.820 | 1.850 | 1.820 | 1.828 | 1.828 | 29,051 |
| 2024-10-14 | 1.840 | 1.840 | 1.820 | 1.828 | 1.828 | 28,197 |
| 2024-10-11 | 1.864 | 1.886 | 1.852 | 1.866 | 1.866 | 22,722 |
| 2024-10-10 | 1.970 | 1.970 | 1.858 | 1.862 | 1.862 | 39,311 |
| 2024-10-09 | 1.890 | 1.958 | 1.846 | 1.918 | 1.918 | 96,462 |
| 2024-10-08 | 1.780 | 1.898 | 1.780 | 1.856 | 1.856 | 45,220 |
| 2024-10-07 | 1.790 | 1.828 | 1.760 | 1.814 | 1.814 | 89,533 |
| 2024-10-04 | 1.804 | 1.822 | 1.758 | 1.808 | 1.808 | 54,097 |
| 2024-10-03 | 1.866 | 1.908 | 1.810 | 1.812 | 1.812 | 38,105 |
| 2024-10-02 | 1.932 | 1.932 | 1.836 | 1.860 | 1.860 | 61,754 |
| 2024-10-01 | 1.958 | 1.964 | 1.902 | 1.938 | 1.938 | 25,930 |
| 2024-09-30 | 1.930 | 1.974 | 1.908 | 1.940 | 1.940 | 20,832 |
| 2024-09-27 | 1.960 | 1.966 | 1.918 | 1.954 | 1.954 | 25,409 |
| 2024-09-26 | 1.928 | 1.968 | 1.900 | 1.940 | 1.940 | 22,675 |
| 2024-09-25 | 1.910 | 1.988 | 1.894 | 1.914 | 1.914 | 52,476 |
| 2024-09-24 | 1.970 | 1.986 | 1.934 | 1.970 | 1.970 | 26,890 |
| 2024-09-23 | 2.045 | 2.045 | 1.960 | 1.960 | 1.960 | 55,470 |
| 2024-09-20 | 2.070 | 2.070 | 1.964 | 1.968 | 1.968 | 54,114 |
| 2024-09-19 | 2.030 | 2.070 | 2.030 | 2.070 | 2.070 | 18,133 |
| 2024-09-18 | 2.060 | 2.080 | 2.040 | 2.065 | 2.065 | 14,378 |
| 2024-09-17 | 2.015 | 2.090 | 2.015 | 2.090 | 2.090 | 31,874 |
| 2024-09-16 | 2.090 | 2.090 | 2.020 | 2.020 | 2.020 | 24,420 |
| 2024-09-13 | 2.080 | 2.090 | 2.045 | 2.070 | 2.070 | 21,847 |
| 2024-09-12 | 2.025 | 2.100 | 2.025 | 2.070 | 2.070 | 30,349 |
| 2024-09-11 | 2.000 | 2.065 | 1.984 | 2.060 | 2.060 | 18,203 |
| 2024-09-10 | 2.025 | 2.030 | 1.968 | 2.020 | 2.020 | 49,712 |
| 2024-09-09 | 2.055 | 2.055 | 2.005 | 2.025 | 2.025 | 25,221 |
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.