CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
5.13
+0.16 (3.22%)
Sep 11, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 5.10 | 5.14 | 5.09 | 5.13 | 5.13 | 4.69% | 10,156 |
| Sep 10, 2024 | 5.44 | 5.45 | 4.90 | 4.90 | 4.90 | -9.09% | 15,174 |
| Sep 9, 2024 | 5.07 | 5.45 | 4.95 | 5.39 | 5.39 | 5.27% | 9,644 |
| Sep 6, 2024 | 5.32 | 5.32 | 5.00 | 5.12 | 5.12 | -2.85% | 7,926 |
| Sep 5, 2024 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -2.77% | 552 |
| Sep 4, 2024 | 5.25 | 5.45 | 4.83 | 5.42 | 5.42 | 3.04% | 19,958 |
| Sep 3, 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.26 | -0.66% | 1,777 |
| Aug 30, 2024 | 5.33 | 5.33 | 5.25 | 5.30 | 5.30 | -2.84% | 3,157 |
| Aug 29, 2024 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 3.81% | 2,598 |
| Aug 28, 2024 | 5.14 | 5.30 | 5.14 | 5.25 | 5.25 | 2.74% | 1,995 |
| Aug 27, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 0.20% | 328 |
| Aug 26, 2024 | 5.06 | 5.19 | 5.06 | 5.10 | 5.10 | 0.79% | 1,764 |
| Aug 23, 2024 | 5.31 | 5.31 | 5.06 | 5.06 | 5.06 | -2.50% | 1,423 |
| Aug 22, 2024 | 5.01 | 5.19 | 4.95 | 5.19 | 5.19 | 6.79% | 8,873 |
| Aug 21, 2024 | 4.68 | 5.15 | 4.68 | 4.86 | 4.86 | 0.21% | 12,359 |
| Aug 20, 2024 | 4.85 | 4.85 | 4.10 | 4.85 | 4.85 | -1.12% | 15,032 |
| Aug 19, 2024 | 4.53 | 5.00 | 4.53 | 4.91 | 4.91 | 5.48% | 32,318 |
| Aug 16, 2024 | 4.92 | 4.92 | 4.60 | 4.65 | 4.65 | 1.09% | 2,929 |
| Aug 15, 2024 | 4.48 | 4.85 | 4.48 | 4.60 | 4.60 | 2.45% | 1,513 |
| Aug 14, 2024 | 4.53 | 4.70 | 4.44 | 4.49 | 4.49 | 1.13% | 2,452 |
| Aug 13, 2024 | 4.24 | 4.57 | 4.20 | 4.44 | 4.44 | -0.22% | 6,249 |
| Aug 12, 2024 | 4.45 | 4.45 | 4.18 | 4.45 | 4.45 | -0.67% | 14,833 |
| Aug 9, 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 3.94% | 1,883 |
| Aug 8, 2024 | 4.69 | 4.69 | 4.31 | 4.31 | 4.31 | -6.71% | 2,246 |
| Aug 7, 2024 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 2.55% | 314 |
| Aug 6, 2024 | 4.67 | 4.67 | 4.47 | 4.51 | 4.51 | -4.15% | 2,010 |
| Aug 5, 2024 | 4.66 | 4.85 | 4.27 | 4.70 | 4.70 | -0.84% | 10,493 |
| Aug 2, 2024 | 4.45 | 4.74 | 4.40 | 4.74 | 4.74 | 7.97% | 25,761 |
| Aug 1, 2024 | 4.25 | 4.40 | 4.15 | 4.39 | 4.39 | 2.57% | 224,500 |
| Jul 31, 2024 | 4.51 | 4.69 | 4.25 | 4.28 | 4.28 | -8.31% | 41,656 |
| Jul 30, 2024 | 4.61 | 4.70 | 4.60 | 4.67 | 4.67 | -0.68% | 14,949 |
| Jul 29, 2024 | 4.81 | 4.85 | 4.60 | 4.70 | 4.70 | -1.67% | 15,931 |
| Jul 26, 2024 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | 2.14% | 4,197 |
| Jul 25, 2024 | 4.80 | 4.87 | 4.65 | 4.68 | 4.68 | -2.30% | 7,715 |
| Jul 24, 2024 | 4.80 | 4.86 | 4.74 | 4.79 | 4.79 | -0.21% | 5,846 |
| Jul 23, 2024 | 4.85 | 4.95 | 4.80 | 4.80 | 4.80 | 0.31% | 13,717 |
| Jul 22, 2024 | 4.80 | 5.18 | 4.78 | 4.79 | 4.79 | -1.60% | 6,797 |
| Jul 19, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -1.96% | 1,008 |
| Jul 18, 2024 | 5.04 | 5.04 | 4.83 | 4.96 | 4.96 | -1.59% | 32,841 |
| Jul 17, 2024 | 4.82 | 5.06 | 4.82 | 5.04 | 5.04 | 2.00% | 2,720 |
| Jul 16, 2024 | 5.14 | 5.14 | 4.90 | 4.94 | 4.94 | -2.35% | 5,961 |
| Jul 15, 2024 | 4.77 | 5.18 | 4.77 | 5.06 | 5.06 | 1.20% | 4,605 |
| Jul 12, 2024 | 5.01 | 5.01 | 4.83 | 5.00 | 5.00 | -1.96% | 9,389 |
| Jul 11, 2024 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | - | 3,106 |
| Jul 10, 2024 | 5.27 | 5.27 | 4.84 | 5.10 | 5.10 | -4.49% | 14,573 |
| Jul 9, 2024 | 5.45 | 5.48 | 5.34 | 5.34 | 5.34 | -0.65% | 6,447 |
| Jul 8, 2024 | 5.30 | 5.48 | 5.28 | 5.38 | 5.38 | 4.37% | 6,178 |
| Jul 5, 2024 | 5.05 | 5.20 | 4.91 | 5.15 | 5.15 | 3.00% | 13,832 |
| Jul 3, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 11,754 |
| Jul 2, 2024 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.80% | 5,805 |
| Jul 1, 2024 | 5.00 | 5.05 | 4.91 | 5.00 | 5.00 | 0.60% | 11,032 |
| Jun 28, 2024 | 4.96 | 4.98 | 4.94 | 4.97 | 4.97 | -0.60% | 2,091 |
| Jun 27, 2024 | 5.09 | 5.19 | 4.73 | 5.00 | 5.00 | 0.20% | 6,407 |
| Jun 26, 2024 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -2.16% | 12,206 |
| Jun 25, 2024 | 5.13 | 5.13 | 5.07 | 5.10 | 5.10 | -0.89% | 1,568 |
| Jun 24, 2024 | 4.95 | 5.15 | 4.83 | 5.15 | 5.15 | 6.21% | 17,329 |
| Jun 21, 2024 | 4.81 | 4.99 | 4.72 | 4.85 | 4.85 | -0.51% | 18,405 |
| Jun 20, 2024 | 4.85 | 5.03 | 4.60 | 4.87 | 4.87 | -4.51% | 23,046 |
| Jun 18, 2024 | 5.10 | 5.25 | 5.05 | 5.10 | 5.10 | - | 15,936 |
| Jun 17, 2024 | 5.02 | 5.22 | 5.02 | 5.10 | 5.10 | -0.58% | 4,984 |
| Jun 14, 2024 | 5.07 | 5.18 | 5.07 | 5.13 | 5.13 | 2.60% | 5,920 |
| Jun 13, 2024 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | -2.04% | 9,967 |
| Jun 12, 2024 | 5.01 | 5.19 | 5.01 | 5.10 | 5.10 | -1.85% | 7,542 |
| Jun 11, 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.48% | 5,522 |
| Jun 10, 2024 | 5.33 | 5.33 | 5.07 | 5.23 | 5.23 | 1.85% | 19,655 |
| Jun 7, 2024 | 5.10 | 5.33 | 5.08 | 5.13 | 5.13 | -3.19% | 12,089 |
| Jun 6, 2024 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | 0.93% | 3,221 |
| Jun 5, 2024 | 5.47 | 5.47 | 5.13 | 5.25 | 5.25 | -2.78% | 8,431 |
| Jun 4, 2024 | 5.50 | 5.56 | 5.13 | 5.40 | 5.40 | -1.82% | 13,518 |
| Jun 3, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.87% | 9,025 |
| May 31, 2024 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 1.91% | 7,146 |
| May 30, 2024 | 5.49 | 5.63 | 5.49 | 5.50 | 5.50 | -2.95% | 4,166 |
| May 29, 2024 | 5.80 | 5.90 | 5.15 | 5.67 | 5.67 | -4.76% | 16,448 |
| May 28, 2024 | 5.79 | 6.00 | 5.78 | 5.95 | 5.95 | 3.26% | 11,932 |
| May 24, 2024 | 5.73 | 5.76 | 5.71 | 5.76 | 5.76 | -7.42% | 2,605 |
| May 23, 2024 | 5.70 | 6.22 | 5.51 | 6.22 | 6.22 | 4.10% | 1,424 |
| May 22, 2024 | 6.10 | 6.10 | 5.80 | 5.98 | 5.98 | -1.98% | 6,444 |
| May 21, 2024 | 6.17 | 6.17 | 6.05 | 6.10 | 6.10 | -1.45% | 3,151 |
| May 20, 2024 | 6.30 | 6.33 | 5.85 | 6.19 | 6.19 | -2.37% | 11,745 |
| May 17, 2024 | 6.39 | 6.39 | 6.30 | 6.34 | 6.34 | -0.94% | 3,178 |
| May 16, 2024 | 6.39 | 6.40 | 5.90 | 6.40 | 6.40 | 0.16% | 2,719 |
| May 15, 2024 | 6.65 | 6.65 | 6.26 | 6.39 | 6.39 | -2.11% | 5,365 |
| May 14, 2024 | 6.65 | 6.65 | 6.50 | 6.53 | 6.53 | -0.56% | 1,713 |
| May 13, 2024 | 6.35 | 6.65 | 6.35 | 6.57 | 6.57 | -0.95% | 3,176 |
| May 10, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.81% | 1,707 |
| May 9, 2024 | 5.96 | 6.75 | 5.90 | 6.75 | 6.75 | 8.17% | 13,256 |
| May 8, 2024 | 5.90 | 6.24 | 5.88 | 6.24 | 6.24 | 5.49% | 5,313 |
| May 7, 2024 | 5.91 | 5.92 | 5.88 | 5.92 | 5.92 | 1.11% | 5,271 |
| May 6, 2024 | 5.85 | 5.97 | 5.85 | 5.85 | 5.85 | -1.68% | 5,103 |
| May 3, 2024 | 6.10 | 6.24 | 5.82 | 5.95 | 5.95 | -3.80% | 2,834 |
| May 2, 2024 | 5.80 | 6.24 | 5.78 | 6.19 | 6.19 | 7.01% | 7,422 |
| May 1, 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.78 | -1.70% | 472 |
| Apr 30, 2024 | 5.86 | 5.97 | 5.56 | 5.88 | 5.88 | -1.51% | 15,212 |
| Apr 29, 2024 | 5.88 | 5.97 | 5.31 | 5.97 | 5.97 | 1.36% | 6,414 |
| Apr 26, 2024 | 5.42 | 5.89 | 5.42 | 5.89 | 5.89 | 9.89% | 5,873 |
| Apr 25, 2024 | 5.32 | 5.53 | 5.32 | 5.36 | 5.36 | -0.92% | 5,882 |
| Apr 24, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 0.19% | 1,040 |
| Apr 23, 2024 | 5.28 | 5.44 | 5.25 | 5.40 | 5.40 | 2.66% | 12,622 |
| Apr 22, 2024 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 1.15% | 4,270 |
| Apr 19, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.38% | 1,228 |