CollPlant Biotechnologies Ltd CLGN
NASDAQ · United States · Health Technology
$3.46-0.11 (-3.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.46 | -3.08% | $3.62 | $3.62 | $3.30 | 45.30K |
| 2026-10-01 | $3.57 | -5.56% | $3.84 | $3.84 | $3.55 | 26.20K |
| 2026-09-30 | $3.78 | -0.26% | $3.83 | $3.83 | $3.70 | 10.80K |
| 2026-09-29 | $3.79 | -2.07% | $3.94 | $3.94 | $3.68 | 21.30K |
| 2026-09-28 | $3.87 | -8.94% | $4.26 | $4.30 | $3.75 | 31.20K |
| 2026-09-25 | $4.25 | +3.16% | $4.10 | $4.29 | $4.03 | 24.10K |
| 2026-09-24 | $4.12 | +1.98% | $4.01 | $4.13 | $3.62 | 121.90K |
| 2026-09-23 | $4.04 | +4.94% | $3.76 | $4.13 | $3.71 | 44.20K |
| 2026-09-22 | $3.85 | -10.47% | $4.30 | $4.55 | $3.74 | 110.40K |
| 2026-09-21 | $4.30 | -5.70% | $4.56 | $4.60 | $4.19 | 69.20K |
| 2026-09-18 | $4.56 | +9.62% | $4.15 | $4.78 | $4.11 | 157.40K |
| 2026-09-17 | $4.16 | +19.54% | $3.51 | $4.20 | $3.50 | 183.30K |
| 2026-09-16 | $3.48 | +2.35% | $3.37 | $3.56 | $3.36 | 103.90K |
| 2026-09-15 | $3.40 | -2.58% | $3.51 | $3.55 | $3.38 | 67.80K |
| 2026-09-14 | $3.49 | -0.29% | $3.46 | $3.60 | $3.40 | 96.20K |
| 2026-09-11 | $3.50 | -1.13% | $3.56 | $3.70 | $3.37 | 126.90K |
| 2026-09-10 | $3.54 | +3.81% | $3.39 | $3.58 | $3.37 | 126.70K |
| 2026-09-09 | $3.41 | -4.75% | $3.51 | $3.57 | $3.30 | 90.90K |
| 2026-09-08 | $3.58 | +0.85% | $3.52 | $3.69 | $3.30 | 200.70K |
| 2026-09-04 | $3.55 | +4.11% | $3.31 | $3.91 | $2.99 | 236.50K |
| 2026-09-03 | $3.41 | -0.58% | $3.38 | $3.66 | $3.10 | 209.46K |
| 2026-09-02 | $3.43 | -8.04% | $3.26 | $3.49 | $2.91 | 287.38K |
| 2026-09-01 | $3.73 | -3.87% | $3.50 | $4.13 | $3.20 | 710.50K |
| 2026-08-31 | $3.88 | +8.38% | $3.80 | $9.60 | $3.61 | 18.27M |
| 2026-08-28 | $3.58 | +23.45% | $2.89 | $4.13 | $2.64 | 898.18K |
| 2026-08-27 | $2.90 | -5.84% | $3.00 | $3.08 | $2.80 | 16.05K |
| 2026-08-26 | $3.08 | +6.21% | $3.00 | $3.19 | $2.91 | 8.78K |
| 2026-08-25 | $2.90 | -3.65% | $3.30 | $3.30 | $2.85 | 7.20K |
| 2026-08-24 | $3.01 | -3.53% | $3.30 | $3.30 | $3.01 | 14.23K |
| 2026-08-21 | $3.12 | -1.89% | $3.14 | $3.20 | $3.00 | 3.09K |
| 2026-08-20 | $3.18 | -1.24% | $3.08 | $3.30 | $3.00 | 1.84K |
| 2026-08-19 | $3.22 | +2.55% | $3.15 | $3.25 | $3.12 | 1.64K |
| 2026-08-18 | $3.14 | -1.87% | $3.10 | $3.15 | $2.79 | 7.23K |
| 2026-08-17 | $3.20 | -3.03% | $3.00 | $3.20 | $2.96 | 1.61K |
| 2026-08-14 | $3.30 | +3.45% | $3.10 | $3.39 | $3.00 | 7.08K |
| 2026-08-13 | $3.19 | 0.00% | $3.13 | $3.28 | $2.95 | 5.12K |
| 2026-08-12 | $3.19 | +8.14% | $3.10 | $3.31 | $2.95 | 6.26K |
| 2026-08-11 | $2.95 | -9.23% | $3.31 | $3.31 | $2.90 | 35.33K |
| 2026-08-10 | $3.25 | -4.13% | $3.46 | $3.48 | $3.00 | 17.35K |
| 2026-08-07 | $3.39 | +2.42% | $3.46 | $3.50 | $3.10 | 4.50K |
| 2026-08-06 | $3.31 | +6.77% | $3.16 | $3.50 | $2.90 | 14.05K |
| 2026-08-05 | $3.10 | +8.01% | $3.19 | $3.28 | $2.80 | 5.17K |
| 2026-08-04 | $2.87 | -9.75% | $3.24 | $3.24 | $2.87 | 2.02K |
| 2026-08-03 | $3.18 | +16.48% | $2.83 | $3.19 | $2.79 | 5.84K |
| 2026-07-31 | $2.73 | -9.00% | $3.00 | $3.10 | $2.70 | 5.15K |
| 2026-07-30 | $3.00 | -3.85% | $3.22 | $3.40 | $2.80 | 2.86K |
| 2026-07-29 | $3.12 | -4.88% | $3.20 | $3.51 | $3.01 | 1.60K |
| 2026-07-28 | $3.28 | +2.82% | $3.39 | $3.39 | $3.01 | 1.37K |
| 2026-07-27 | $3.19 | +1.27% | $3.41 | $3.49 | $3.05 | 2.89K |
| 2026-07-24 | $3.15 | +0.96% | $3.24 | $3.30 | $3.10 | 710 |
| 2026-07-23 | $3.12 | -2.50% | $3.26 | $3.40 | $3.10 | 1.10K |
| 2026-07-22 | $3.20 | 0.00% | $3.33 | $3.40 | $3.01 | 810 |
| 2026-07-21 | $3.20 | +2.56% | $3.10 | $3.44 | $3.01 | 1.46K |
| 2026-07-20 | $3.12 | -6.87% | $3.20 | $3.35 | $3.01 | 4.19K |
| 2026-07-17 | $3.35 | -1.18% | $3.21 | $3.50 | $3.20 | 2.30K |
| 2026-07-16 | $3.39 | -2.87% | $3.30 | $3.53 | $3.30 | 1.68K |
| 2026-07-15 | $3.49 | -4.38% | $3.50 | $3.50 | $3.30 | 2.66K |
| 2026-07-14 | $3.65 | +3.11% | $3.50 | $3.65 | $3.50 | 850 |
| 2026-07-13 | $3.54 | -3.80% | $3.52 | $3.68 | $3.51 | 1.24K |
| 2026-07-10 | $3.68 | +2.22% | $3.68 | $3.69 | $3.67 | 1.71K |
| 2026-07-09 | $3.60 | -1.91% | $3.73 | $3.73 | $3.60 | 900 |
| 2026-07-08 | $3.67 | +1.94% | $3.60 | $3.80 | $3.49 | 570 |
| 2026-07-07 | $3.60 | -15.89% | $4.20 | $4.20 | $3.48 | 8.81K |
| 2026-07-06 | $4.28 | +25.88% | $3.48 | $4.30 | $3.48 | 9.73K |
| 2026-07-02 | $3.40 | 0.00% | $3.80 | $3.80 | $3.40 | 1.28K |
| 2026-07-01 | $3.40 | -2.58% | $3.40 | $3.69 | $3.30 | 1.94K |
| 2026-06-30 | $3.49 | -4.90% | $3.69 | $3.83 | $3.04 | 11.56K |
| 2026-06-29 | $3.67 | +10.21% | $3.33 | $3.90 | $3.21 | 10.83K |
| 2026-06-26 | $3.33 | -2.06% | $3.90 | $3.90 | $3.20 | 2.68K |
| 2026-06-25 | $3.40 | +1.19% | $3.88 | $3.90 | $3.31 | 4.97K |
| 2026-06-24 | $3.36 | -4.55% | $3.62 | $3.63 | $3.21 | 2.86K |
| 2026-06-23 | $3.52 | +4.14% | $3.21 | $3.76 | $3.21 | 2.39K |
| 2026-06-22 | $3.38 | +0.30% | $3.40 | $3.40 | $3.20 | 2.54K |
| 2026-06-18 | $3.37 | 0.00% | $3.40 | $3.40 | $3.22 | 1.68K |
| 2026-06-17 | $3.37 | +0.60% | $3.26 | $3.38 | $3.26 | 4.69K |
| 2026-06-16 | $3.35 | +0.60% | $3.39 | $3.71 | $3.26 | 11.69K |
| 2026-06-15 | $3.33 | -1.77% | $3.39 | $3.96 | $3.20 | 26.62K |
| 2026-06-12 | $3.39 | +1.50% | $3.44 | $4.20 | $3.05 | 51.84K |
| 2026-06-11 | $3.34 | -7.99% | $3.57 | $3.68 | $3.34 | 2.36K |
| 2026-06-10 | $3.63 | -2.16% | $3.70 | $3.80 | $3.50 | 1.78K |
| 2026-06-09 | $3.71 | +0.27% | $3.70 | $3.75 | $3.46 | 4.45K |
| 2026-06-08 | $3.70 | -0.27% | $3.80 | $3.80 | $3.70 | 2.04K |
| 2026-06-05 | $3.71 | -6.08% | $4.09 | $4.10 | $3.70 | 3.99K |
| 2026-06-04 | $3.95 | -1.25% | $3.91 | $4.06 | $3.80 | 5.73K |
| 2026-06-03 | $4.00 | 0.00% | $4.09 | $4.20 | $3.91 | 6.97K |
| 2026-06-02 | $4.00 | -0.25% | $4.20 | $4.20 | $3.90 | 1.69K |
| 2026-06-01 | $4.01 | -0.25% | $4.00 | $4.49 | $3.90 | 12.05K |
| 2026-05-29 | $4.02 | -0.74% | $4.20 | $4.43 | $4.00 | 15.01K |
| 2026-05-28 | $4.05 | -1.22% | $4.20 | $4.20 | $3.91 | 3.89K |
| 2026-05-27 | $4.10 | -1.20% | $4.20 | $4.39 | $4.10 | 4.48K |