News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cellectis S.A. (CMVLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

3.4200

+0.4600

(+15.54%)

At close: 02:55PM EDT

Time period:

07 Aug 2021 - 07 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	3.3700	3.4200	3.3700	3.4200	3.4200	400
04 Aug 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
03 Aug 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
02 Aug 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
01 Aug 2022	2.8900	2.9600	2.8900	2.9600	2.9600	400
29 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
28 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
27 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
26 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
25 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
22 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
21 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
20 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
19 July 2022	2.6200	2.6200	2.6200	2.6200	2.6200	-
18 July 2022	2.5700	2.6200	2.5700	2.6200	2.6200	300
15 July 2022	2.3900	2.3900	2.3900	2.3900	2.3900	400
14 July 2022	2.4200	2.4200	2.4200	2.4200	2.4200	200
13 July 2022	2.4800	2.4800	2.4800	2.4800	2.4800	500
12 July 2022	2.7300	2.7300	2.7300	2.7300	2.7300	-
11 July 2022	2.7300	2.7300	2.7300	2.7300	2.7300	-
08 July 2022	2.6900	2.7300	2.6900	2.7300	2.7300	200
07 July 2022	2.6700	2.6700	2.6700	2.6700	2.6700	-
06 July 2022	2.6700	2.6700	2.6700	2.6700	2.6700	-
05 July 2022	2.6700	2.6700	2.6700	2.6700	2.6700	200
01 July 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
30 June 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
29 June 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
28 June 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
27 June 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
24 June 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
23 June 2022	2.9600	2.9600	2.9600	2.9600	2.9600	-
22 June 2022	2.9100	2.9600	2.9100	2.9600	2.9600	400
21 June 2022	2.6400	2.6400	2.6400	2.6400	2.6400	-
17 June 2022	2.6400	2.6400	2.6400	2.6400	2.6400	300
16 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
15 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
14 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
13 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
10 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
09 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
08 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
07 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
06 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	-
03 June 2022	3.2100	3.2100	3.2100	3.2100	3.2100	100
02 June 2022	3.2700	3.2700	3.2700	3.2700	3.2700	-
01 June 2022	3.2700	3.2700	3.2700	3.2700	3.2700	100
31 May 2022	3.7600	3.7600	3.7600	3.7600	3.7600	200
27 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
26 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
25 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
24 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
23 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
20 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
19 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
18 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
17 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
16 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
13 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
12 May 2022	2.9700	2.9700	2.9700	2.9700	2.9700	-
11 May 2022	3.0600	3.0600	2.9700	2.9700	2.9700	600
10 May 2022	3.0000	3.0400	2.9700	3.0400	3.0400	800
09 May 2022	3.9600	3.9600	3.9600	3.9600	3.9600	-
06 May 2022	3.9600	3.9600	3.9600	3.9600	3.9600	-
05 May 2022	3.9600	3.9600	3.9600	3.9600	3.9600	300
04 May 2022	3.7900	3.7900	3.7900	3.7900	3.7900	100
03 May 2022	3.9600	3.9600	3.9600	3.9600	3.9600	-
02 May 2022	3.9600	3.9600	3.9600	3.9600	3.9600	-
29 Apr 2022	3.9600	3.9600	3.9600	3.9600	3.9600	-
28 Apr 2022	3.9600	3.9600	3.9600	3.9600	3.9600	-
27 Apr 2022	3.7900	3.9600	3.7900	3.9600	3.9600	200
26 Apr 2022	3.8600	3.8600	3.8600	3.8600	3.8600	-
25 Apr 2022	3.8600	3.8600	3.8600	3.8600	3.8600	-
22 Apr 2022	3.8600	3.8600	3.8600	3.8600	3.8600	100
21 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
20 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
19 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
18 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
14 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
13 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
12 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
11 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
08 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
07 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
06 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
05 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
04 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
01 Apr 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
31 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
30 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
29 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
28 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
25 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
24 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
23 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
22 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
21 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
18 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
17 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
16 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
15 Mar 2022	4.5100	4.5100	4.5100	4.5100	4.5100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,250.30+42.80(+0.59%)

AUD/USD0.6906-0.0063(-0.90%)

ASX 2007,015.60+40.70(+0.58%)

OIL88.29-0.72(-0.81%)

GOLD1,790.80-0.40(-0.02%)

BTC-AUD33,688.93-84.07(-0.25%)

News that makes you smarter and richer... For free.

Cellectis S.A. (CMVLF)

ALL ORDS
7,250.30
+42.80(+0.59%)

AUD/USD
0.6906
-0.0063(-0.90%)

ASX 200
7,015.60
+40.70(+0.58%)

OIL
88.29
-0.72(-0.81%)

GOLD
1,790.80
-0.40(-0.02%)

BTC-AUD
33,688.93
-84.07(-0.25%)