Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 2.490
+0.180 (7.79%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.29 | 2.59 | 2.24 | 2.49 | 2.49 | 7.79% | 633,631 |
| Jul 31, 2025 | 2.55 | 2.56 | 2.24 | 2.31 | 2.31 | -8.33% | 548,909 |
| Jul 30, 2025 | 2.46 | 2.69 | 2.44 | 2.52 | 2.52 | 3.28% | 470,198 |
| Jul 29, 2025 | 2.52 | 2.94 | 2.42 | 2.44 | 2.44 | -7.22% | 1,262,939 |
| Jul 28, 2025 | 2.27 | 2.65 | 2.25 | 2.63 | 2.63 | 17.94% | 1,124,055 |
| Jul 25, 2025 | 1.80 | 2.26 | 1.77 | 2.23 | 2.23 | 17.37% | 959,200 |
| Jul 24, 2025 | 1.97 | 2.07 | 1.84 | 1.90 | 1.90 | -3.06% | 558,282 |
| Jul 23, 2025 | 1.54 | 1.97 | 1.52 | 1.96 | 1.96 | 28.10% | 949,132 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 38,007 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -3.18% | 150,585 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 149,668 |
| Jul 17, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 92,964 |
| Jul 16, 2025 | 1.82 | 1.82 | 1.61 | 1.63 | 1.63 | -8.43% | 343,273 |
| Jul 15, 2025 | 1.90 | 2.05 | 1.71 | 1.78 | 1.78 | 7.23% | 1,277,042 |
| Jul 14, 2025 | 1.34 | 1.66 | 1.34 | 1.66 | 1.66 | 22.06% | 278,135 |
| Jul 11, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 49,260 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 30,805 |
| Jul 9, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 48,004 |
| Jul 8, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 30,811 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 42,428 |
| Jul 4, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 30,352 |
| Jul 3, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 100,640 |
| Jul 2, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 80,660 |
| Jul 1, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | 5.47% | 143,252 |
| Jun 30, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 19,923 |
| Jun 27, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 70,584 |
| Jun 26, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 25,620 |
| Jun 25, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 40,477 |
| Jun 24, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 72,636 |
| Jun 23, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 70,666 |
| Jun 20, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 57,441 |
| Jun 19, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 57,431 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 35,214 |
| Jun 17, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 61,241 |
| Jun 16, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 48,194 |
| Jun 13, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 85,274 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 80,976 |
| Jun 11, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 37,802 |
| Jun 10, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 62,346 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | - | 40,286 |
| Jun 6, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 51,817 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -1.50% | 124,594 |
| Jun 4, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 46,778 |
| Jun 3, 2025 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 41,032 |
| Jun 2, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 2.26% | 89,468 |
| May 30, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 42,375 |
| May 29, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | - | 50,435 |
| May 28, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 45,406 |
| May 27, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 66,938 |
| May 26, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 47,057 |