StocksCellectis S.A. (CLLS)
CLLS
Close Price: 1.2
Open Price: 1.16
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 1.7899999618530273 | 2.2300000190734863 | 1.7599999904632568 | 2.130000114440918 | 826100 |
| 07 Jan 2025 | 2.190000057220459 | 2.2190001010894775 | 2.0899999141693115 | 2.0999999046325684 | 399500 |
| 08 Jan 2025 | 2.0299999713897705 | 2.0299999713897705 | 1.8799999952316284 | 1.9299999475479126 | 210200 |
| 10 Jan 2025 | 1.9299999475479126 | 1.9299999475479126 | 1.8200000524520874 | 1.850000023841858 | 125300 |
| 13 Jan 2025 | 1.8300000429153442 | 1.8890000581741333 | 1.649999976158142 | 1.6799999475479126 | 263400 |
| 14 Jan 2025 | 1.7400000095367432 | 1.7999999523162842 | 1.659999966621399 | 1.6799999475479126 | 161200 |
| 15 Jan 2025 | 1.7200000286102295 | 1.7699999809265137 | 1.600000023841858 | 1.6399999856948853 | 236100 |
| 16 Jan 2025 | 1.6399999856948853 | 1.6399999856948853 | 1.5099999904632568 | 1.5099999904632568 | 206600 |
| 17 Jan 2025 | 1.5099999904632568 | 1.5399999618530273 | 1.4600000381469727 | 1.4800000190734863 | 213800 |
| 21 Jan 2025 | 1.5700000524520874 | 1.590000033378601 | 1.4600000381469727 | 1.5099999904632568 | 255700 |
| 22 Jan 2025 | 1.5199999809265137 | 1.559999942779541 | 1.5 | 1.5299999713897705 | 225100 |
| 23 Jan 2025 | 1.5399999618530273 | 1.649999976158142 | 1.5199999809265137 | 1.559999942779541 | 265500 |
| 24 Jan 2025 | 1.590000033378601 | 1.7200000286102295 | 1.5299999713897705 | 1.6699999570846558 | 331300 |
| 27 Jan 2025 | 1.649999976158142 | 1.6699999570846558 | 1.5199999809265137 | 1.5399999618530273 | 101100 |
| 28 Jan 2025 | 1.5299999713897705 | 1.649999976158142 | 1.5099999904632568 | 1.5399999618530273 | 132500 |
| 29 Jan 2025 | 1.559999942779541 | 1.559999942779541 | 1.4500000476837158 | 1.5199999809265137 | 104500 |
| 30 Jan 2025 | 1.5299999713897705 | 1.5850000381469727 | 1.5099999904632568 | 1.5800000429153442 | 48600 |
| 31 Jan 2025 | 1.590000033378601 | 1.649999976158142 | 1.5800000429153442 | 1.6100000143051147 | 65000 |
| 03 Feb 2025 | 1.5399999618530273 | 1.6100000143051147 | 1.5099999904632568 | 1.559999942779541 | 250900 |
| 04 Feb 2025 | 1.5800000429153442 | 1.649999976158142 | 1.5800000429153442 | 1.6299999952316284 | 46900 |
| 05 Feb 2025 | 1.659999966621399 | 1.7000000476837158 | 1.559999942779541 | 1.600000023841858 | 206700 |
| 06 Feb 2025 | 1.600000023841858 | 1.690000057220459 | 1.5820000171661377 | 1.590000033378601 | 113300 |
| 07 Feb 2025 | 1.600000023841858 | 1.6349999904632568 | 1.5299999713897705 | 1.5299999713897705 | 38200 |
| 10 Feb 2025 | 1.5499999523162842 | 1.6100000143051147 | 1.5099999904632568 | 1.5499999523162842 | 73600 |
| 11 Feb 2025 | 1.5399999618530273 | 1.5499999523162842 | 1.4950000047683716 | 1.5119999647140503 | 48500 |
| 12 Feb 2025 | 1.503000020980835 | 1.5399999618530273 | 1.4600000381469727 | 1.475000023841858 | 69500 |
| 13 Feb 2025 | 1.5 | 1.5499999523162842 | 1.4600000381469727 | 1.5299999713897705 | 42100 |
| 14 Feb 2025 | 1.6100000143051147 | 1.6100000143051147 | 1.5149999856948853 | 1.5499999523162842 | 77600 |
| 18 Feb 2025 | 1.5299999713897705 | 1.6200000047683716 | 1.5099999904632568 | 1.5750000476837158 | 163000 |
| 19 Feb 2025 | 1.5299999713897705 | 1.6100000143051147 | 1.5199999809265137 | 1.5399999618530273 | 150200 |
| 20 Feb 2025 | 1.5700000524520874 | 1.6200000047683716 | 1.5199999809265137 | 1.5399999618530273 | 144500 |
| 21 Feb 2025 | 1.559999942779541 | 1.600000023841858 | 1.5149999856948853 | 1.5299999713897705 | 76700 |
| 24 Feb 2025 | 1.5199999809265137 | 1.5499999523162842 | 1.4700000286102295 | 1.4980000257492065 | 140700 |
| 25 Feb 2025 | 1.4600000381469727 | 1.5199999809265137 | 1.3300000429153442 | 1.3919999599456787 | 206700 |
| 26 Feb 2025 | 1.4600000381469727 | 1.475000023841858 | 1.3899999856948853 | 1.399999976158142 | 59800 |
| 27 Feb 2025 | 1.399999976158142 | 1.399999976158142 | 1.3200000524520874 | 1.3300000429153442 | 220800 |
| 28 Feb 2025 | 1.340000033378601 | 1.340000033378601 | 1.2400000095367432 | 1.2899999618530273 | 149100 |
| 03 Mar 2025 | 1.3600000143051147 | 1.371000051498413 | 1.2699999809265137 | 1.2899999618530273 | 81900 |
| 04 Mar 2025 | 1.2899999618530273 | 1.350000023841858 | 1.25 | 1.2599999904632568 | 76600 |
| 05 Mar 2025 | 1.309999942779541 | 1.309999942779541 | 1.2799999713897705 | 1.2799999713897705 | 95300 |
| 06 Mar 2025 | 1.253000020980835 | 1.2669999599456787 | 1.215000033378601 | 1.2200000286102295 | 42400 |
| 07 Mar 2025 | 1.2799999713897705 | 1.309999942779541 | 1.25 | 1.2549999952316284 | 48800 |
| 10 Mar 2025 | 1.2599999904632568 | 1.2899999618530273 | 1.2000000476837158 | 1.2200000286102295 | 152500 |
| 11 Mar 2025 | 1.2799999713897705 | 1.3200000524520874 | 1.2200000286102295 | 1.25 | 137700 |
| 12 Mar 2025 | 1.2799999713897705 | 1.309999942779541 | 1.2200000286102295 | 1.2999999523162842 | 121500 |
| 13 Mar 2025 | 1.2999999523162842 | 1.3300000429153442 | 1.2699999809265137 | 1.2899999618530273 | 141200 |
| 14 Mar 2025 | 1.399999976158142 | 1.399999976158142 | 1.1399999856948853 | 1.2400000095367432 | 13939400 |
| 17 Mar 2025 | 1.2200000286102295 | 1.2300000190734863 | 1.190000057220459 | 1.225000023841858 | 549400 |
| 18 Mar 2025 | 1.2699999809265137 | 1.2899999618530273 | 1.2400000095367432 | 1.2699999809265137 | 241700 |
| 19 Mar 2025 | 1.2599999904632568 | 1.309999942779541 | 1.25 | 1.309999942779541 | 222900 |
| 20 Mar 2025 | 1.25 | 1.309999942779541 | 1.25 | 1.2699999809265137 | 174500 |
| 21 Mar 2025 | 1.2699999809265137 | 1.2999999523162842 | 1.2699999809265137 | 1.2999999523162842 | 99300 |
| 24 Mar 2025 | 1.2999999523162842 | 1.3200000524520874 | 1.2899999618530273 | 1.309999942779541 | 155600 |
| 25 Mar 2025 | 1.309999942779541 | 1.350000023841858 | 1.2799999713897705 | 1.309999942779541 | 123800 |
| 26 Mar 2025 | 1.3300000429153442 | 1.3300000429153442 | 1.2899999618530273 | 1.2999999523162842 | 80400 |
| 27 Mar 2025 | 1.3300000429153442 | 1.3300000429153442 | 1.284999966621399 | 1.2999999523162842 | 97200 |
| 28 Mar 2025 | 1.2699999809265137 | 1.2899999618530273 | 1.25 | 1.2699999809265137 | 85800 |
| 31 Mar 2025 | 1.2599999904632568 | 1.2599999904632568 | 1.159999966621399 | 1.2400000095367432 | 152600 |
| 01 Apr 2025 | 1.25 | 1.3300000429153442 | 1.2300000190734863 | 1.3200000524520874 | 191800 |
| 02 Apr 2025 | 1.2699999809265137 | 1.2890000343322754 | 1.2400000095367432 | 1.2599999904632568 | 50400 |
| 03 Apr 2025 | 1.2699999809265137 | 1.274999976158142 | 1.1950000524520874 | 1.2000000476837158 | 108200 |
| 04 Apr 2025 | 1.159999966621399 | 1.184999942779541 | 1.100000023841858 | 1.149999976158142 | 126400 |