CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.21	2.44	2.21	2.29	2.29	4.09%	60,515
Oct 7, 2025	2.36	2.39	2.18	2.20	2.20	-7.56%	44,768
Oct 6, 2025	2.36	2.42	2.30	2.38	2.38	-0.83%	22,581
Oct 3, 2025	2.53	2.53	2.21	2.40	2.40	-2.44%	83,348
Oct 2, 2025	2.55	2.57	2.45	2.46	2.46	-2.77%	46,871
Oct 1, 2025	2.60	2.67	2.45	2.53	2.53	-5.95%	147,257
Sep 30, 2025	2.39	2.80	2.27	2.69	2.69	-12.94%	4,476,963
Sep 29, 2025	3.17	3.17	2.88	3.09	3.09	-1.59%	9,481
Sep 26, 2025	2.88	3.18	2.72	3.14	3.14	10.95%	41,773
Sep 25, 2025	2.53	2.92	2.49	2.83	2.83	11.59%	44,780
Sep 24, 2025	2.46	2.59	2.46	2.54	2.54	-0.55%	7,777
Sep 23, 2025	2.57	2.58	2.54	2.55	2.55	2.33%	4,068
Sep 22, 2025	2.50	2.50	2.42	2.49	2.49	-0.91%	10,085
Sep 19, 2025	2.54	2.60	2.49	2.52	2.52	-4.73%	10,541
Sep 18, 2025	2.68	2.76	2.60	2.64	2.64	0.76%	10,236
Sep 17, 2025	2.56	2.72	2.56	2.62	2.62	1.51%	7,950
Sep 16, 2025	2.60	2.64	2.58	2.58	2.58	-1.86%	5,709
Sep 15, 2025	2.62	2.76	2.62	2.63	2.63	0.38%	3,645
Sep 12, 2025	2.46	2.75	2.38	2.62	2.62	-3.32%	24,134
Sep 11, 2025	2.67	2.76	2.61	2.71	2.71	-0.37%	11,614
Sep 10, 2025	2.68	2.77	2.59	2.72	2.72	2.26%	9,476
Sep 9, 2025	2.56	2.68	2.56	2.66	2.66	0.76%	6,843
Sep 8, 2025	2.78	2.86	2.58	2.64	2.64	-2.94%	16,817
Sep 5, 2025	2.72	2.87	2.67	2.72	2.72	4.29%	8,124
Sep 4, 2025	2.56	2.66	2.56	2.61	2.61	0.31%	5,438
Sep 3, 2025	2.64	2.64	2.58	2.60	2.60	-1.52%	4,561
Sep 2, 2025	2.58	2.66	2.49	2.64	2.64	0.76%	12,473
Aug 29, 2025	2.70	2.70	2.60	2.62	2.62	-5.42%	3,164
Aug 28, 2025	2.83	2.86	2.60	2.77	2.77	-4.81%	43,075
Aug 27, 2025	2.76	2.97	2.72	2.91	2.91	7.38%	37,160
Aug 26, 2025	2.64	2.71	2.56	2.71	2.71	3.04%	14,744
Aug 25, 2025	2.59	2.64	2.39	2.63	2.63	4.37%	21,278
Aug 22, 2025	2.40	2.53	2.25	2.52	2.52	5.00%	44,442
Aug 21, 2025	1.94	2.56	1.94	2.40	2.40	22.01%	107,771
Aug 20, 2025	2.27	2.31	1.87	1.97	1.97	-20.20%	125,286
Aug 19, 2025	2.65	2.78	2.40	2.47	2.47	-7.33%	62,528
Aug 18, 2025	2.42	2.79	2.42	2.66	2.66	4.31%	49,739
Aug 15, 2025	2.56	2.65	2.47	2.55	2.55	-2.30%	14,268
Aug 14, 2025	2.65	2.89	2.55	2.61	2.61	-4.04%	29,108
Aug 13, 2025	3.12	3.14	2.59	2.72	2.72	-13.65%	51,764
Aug 12, 2025	3.00	3.23	3.00	3.15	3.15	5.70%	45,657
Aug 11, 2025	2.83	3.00	2.60	2.98	2.98	4.56%	62,091
Aug 8, 2025	2.95	2.96	2.67	2.85	2.85	-1.04%	20,359
Aug 7, 2025	2.79	2.97	2.59	2.88	2.88	3.97%	48,170
Aug 6, 2025	2.27	2.84	2.27	2.77	2.77	23.11%	96,050
Aug 5, 2025	2.34	2.42	2.14	2.25	2.25	0.09%	31,870
Aug 4, 2025	2.30	2.30	2.18	2.25	2.25	-1.88%	13,169
Aug 1, 2025	2.37	2.50	2.22	2.29	2.29	-5.33%	20,623
Jul 31, 2025	2.32	2.42	2.22	2.42	2.42	3.20%	4,980
Jul 30, 2025	2.44	2.46	2.31	2.35	2.35	-3.50%	28,001