Skip to main content
logo
CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
2.280
+0.120 (5.56%)
At close: Nov 3, 2025, 4:00 PM EST
2.280
0.00 (-0.01%)
After-hours: Nov 3, 2025, 5:45 PM EST

CollPlant Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252.122.292.112.282.285.56%30,353
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
Sep 25, 20252.532.922.492.832.8311.59%44,780
Sep 24, 20252.462.592.462.542.54-0.55%7,777
Sep 23, 20252.572.582.542.552.552.33%4,068
Sep 22, 20252.502.502.422.492.49-0.91%10,085
Sep 19, 20252.542.602.492.522.52-4.73%10,541
Sep 18, 20252.682.762.602.642.640.76%10,236
Sep 17, 20252.562.722.562.622.621.51%7,950
Sep 16, 20252.602.642.582.582.58-1.86%5,709
Sep 15, 20252.622.762.622.632.630.38%3,645
Sep 12, 20252.462.752.382.622.62-3.32%24,134
Sep 11, 20252.672.762.612.712.71-0.37%11,614
Sep 10, 20252.682.772.592.722.722.26%9,476
Sep 9, 20252.562.682.562.662.660.76%6,843
Sep 8, 20252.782.862.582.642.64-2.94%16,817
Sep 5, 20252.722.872.672.722.724.29%8,124
Sep 4, 20252.562.662.562.612.610.31%5,438
Sep 3, 20252.642.642.582.602.60-1.52%4,561
Sep 2, 20252.582.662.492.642.640.76%12,473
Aug 29, 20252.702.702.602.622.62-5.42%3,164
Aug 28, 20252.832.862.602.772.77-4.81%43,075
Aug 27, 20252.762.972.722.912.917.38%37,160
Aug 26, 20252.642.712.562.712.713.04%14,744
Aug 25, 20252.592.642.392.632.634.37%21,278