Skip to main content
logo
CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
2.010
-0.090 (-4.29%)
At close: Dec 5, 2025, 4:00 PM EST
2.050
+0.040 (1.99%)
After-hours: Dec 5, 2025, 5:55 PM EST

CollPlant Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.072.002.012.01-4.29%16,215
Dec 4, 20252.002.102.002.102.101.55%12,699
Dec 3, 20252.042.082.002.072.07-3.36%12,824
Dec 2, 20252.072.142.022.142.143.38%18,958
Dec 1, 20252.202.202.052.072.07-5.39%39,737
Nov 28, 20252.232.252.142.192.19-1.88%13,447
Nov 26, 20252.052.231.922.232.23-0.45%50,588
Nov 25, 20252.082.242.082.242.240.90%27,851
Nov 24, 20252.192.222.042.222.22-18,737
Nov 21, 20252.052.222.032.222.223.74%12,271
Nov 20, 20252.112.141.992.142.14-7,402
Nov 19, 20252.122.201.962.142.14-0.47%25,861
Nov 18, 20252.022.152.022.152.150.94%11,962
Nov 17, 20251.982.131.982.132.137.85%6,569
Nov 14, 20251.931.991.931.981.98-0.25%5,265
Nov 13, 20251.921.991.921.981.984.76%12,167
Nov 12, 20251.961.961.851.891.89-0.53%23,898
Nov 11, 20251.941.941.891.901.90-3.06%10,350
Nov 10, 20252.042.041.841.961.96-1.51%35,904
Nov 7, 20252.132.131.991.991.99-8.72%26,158
Nov 6, 20252.152.182.102.182.18-0.46%20,351
Nov 5, 20252.262.272.122.192.19-1.35%10,110
Nov 4, 20252.212.242.142.222.22-2.63%29,417
Nov 3, 20252.122.292.112.282.285.56%30,405
Oct 31, 20252.252.252.132.162.16-1.37%27,418
Oct 30, 20252.202.242.112.192.19-0.45%24,387
Oct 29, 20252.302.302.202.202.20-4.76%33,671
Oct 28, 20252.382.382.292.312.31-1.07%44,539
Oct 27, 20252.332.372.292.342.342.41%13,093
Oct 24, 20252.272.302.242.282.280.22%37,594
Oct 23, 20252.342.342.242.282.280.66%14,139
Oct 22, 20252.452.602.252.262.26-4.64%40,706
Oct 21, 20252.542.542.362.372.37-4.82%38,133
Oct 20, 20252.402.682.342.492.497.33%132,061
Oct 17, 20252.302.362.282.322.32-0.64%18,212
Oct 16, 20252.512.602.322.342.34-2.71%72,126
Oct 15, 20252.282.552.282.402.403.45%65,359
Oct 14, 20252.322.322.262.322.323.57%9,333
Oct 13, 20252.102.282.092.242.241.82%14,260
Oct 10, 20252.352.352.202.202.20-5.98%14,212
Oct 9, 20252.352.352.282.342.342.18%25,016
Oct 8, 20252.212.442.212.292.294.09%60,515
Oct 7, 20252.362.392.182.202.20-7.56%44,768
Oct 6, 20252.362.422.302.382.38-0.83%22,581
Oct 3, 20252.532.532.212.402.40-2.44%83,348
Oct 2, 20252.552.572.452.462.46-2.77%46,871
Oct 1, 20252.602.672.452.532.53-5.95%147,257
Sep 30, 20252.392.802.272.692.69-12.94%4,476,963
Sep 29, 20253.173.172.883.093.09-1.59%9,481
Sep 26, 20252.883.182.723.143.1410.95%41,773