CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
3.790
-0.160 (-4.05%)
Nov 7, 2024, 4:00 PM EST - Market closed

CollPlant Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20243.753.953.683.953.956.07%119,834
Nov 5, 20243.743.753.703.723.720.38%18,516
Nov 4, 20243.683.733.683.713.71-0.80%2,338
Nov 1, 20243.643.753.643.743.741.58%2,795
Oct 31, 20243.763.873.653.683.68-2.07%22,322
Oct 30, 20243.853.993.763.763.76-4.08%16,242
Oct 29, 20243.853.983.853.923.920.51%3,941
Oct 28, 20243.963.963.803.903.90-1.81%8,365
Oct 25, 20243.854.003.843.973.973.12%9,577
Oct 24, 20243.984.133.763.853.85-2.97%31,572
Oct 23, 20243.893.973.883.973.971.79%5,594
Oct 22, 20243.863.983.853.903.90-0.51%11,024
Oct 21, 20244.144.263.923.923.92-6.31%8,434
Oct 18, 20244.384.384.184.184.18-2.24%4,617
Oct 17, 20244.404.434.284.284.28-5.10%18,716
Oct 16, 20244.504.754.404.514.511.12%23,002
Oct 15, 20244.994.994.454.464.46-4.41%7,690
Oct 14, 20244.674.674.674.674.67-374
Oct 11, 20244.604.734.464.674.672.26%2,599
Oct 10, 20244.524.814.454.564.560.29%17,817
Oct 9, 20244.634.634.524.554.55-1.54%3,630
Oct 8, 20244.794.794.504.624.62-3.53%26,406
Oct 7, 20244.834.994.654.794.79-0.37%9,652
Oct 4, 20244.964.964.804.814.812.08%1,074
Oct 3, 20244.674.954.664.714.71-0.84%5,238
Oct 2, 20244.754.864.544.754.75-3.46%12,541
Oct 1, 20244.935.004.744.924.92-0.91%16,634
Sep 30, 20244.904.974.904.974.970.71%2,038
Sep 27, 20244.795.004.794.934.93-1.40%2,510
Sep 26, 20244.745.004.745.005.004.56%16,582
Sep 25, 20244.784.784.784.784.780.46%1,056
Sep 24, 20244.744.904.744.764.76-1.16%3,310
Sep 23, 20244.614.944.614.824.824.47%2,541
Sep 20, 20244.765.004.614.614.61-2.33%4,913
Sep 19, 20244.675.004.674.724.72-0.94%3,957
Sep 18, 20244.874.874.674.774.77-1.81%8,325
Sep 17, 20245.005.004.534.854.85-2.94%8,381
Sep 16, 20245.005.004.905.005.00-0.20%2,080
Sep 13, 20244.755.014.355.015.013.73%17,393
Sep 12, 20245.125.124.834.834.83-5.85%4,570
Sep 11, 20245.105.145.095.135.134.69%10,156
Sep 10, 20245.445.454.904.904.90-9.09%15,174
Sep 9, 20245.075.454.955.395.395.27%9,644
Sep 6, 20245.325.325.005.125.12-2.85%7,926
Sep 5, 20245.415.415.275.275.27-2.77%552
Sep 4, 20245.255.454.835.425.423.04%19,958
Sep 3, 20245.255.265.225.265.26-0.66%1,777
Aug 30, 20245.335.335.255.305.30-2.84%3,157
Aug 29, 20245.265.455.265.455.453.81%2,598
Aug 28, 20245.145.305.145.255.252.74%1,995
Aug 27, 20245.175.175.115.115.110.20%328
Aug 26, 20245.065.195.065.105.100.79%1,764
Aug 23, 20245.315.315.065.065.06-2.50%1,423
Aug 22, 20245.015.194.955.195.196.79%8,873
Aug 21, 20244.685.154.684.864.860.21%12,359
Aug 20, 20244.854.854.104.854.85-1.12%15,032
Aug 19, 20244.535.004.534.914.915.48%32,318
Aug 16, 20244.924.924.604.654.651.09%2,929
Aug 15, 20244.484.854.484.604.602.45%1,513
Aug 14, 20244.534.704.444.494.491.13%2,452
Aug 13, 20244.244.574.204.444.44-0.22%6,249
Aug 12, 20244.454.454.184.454.45-0.67%14,833
Aug 9, 20244.384.484.384.484.483.94%1,883
Aug 8, 20244.694.694.314.314.31-6.71%2,246
Aug 7, 20244.574.624.574.624.622.55%314
Aug 6, 20244.674.674.474.514.51-4.15%2,010
Aug 5, 20244.664.854.274.704.70-0.84%10,493
Aug 2, 20244.454.744.404.744.747.97%25,761
Aug 1, 20244.254.404.154.394.392.57%224,500
Jul 31, 20244.514.694.254.284.28-8.31%41,656
Jul 30, 20244.614.704.604.674.67-0.68%14,949
Jul 29, 20244.814.854.604.704.70-1.67%15,931
Jul 26, 20244.784.804.744.784.782.14%4,197
Jul 25, 20244.804.874.654.684.68-2.30%7,715
Jul 24, 20244.804.864.744.794.79-0.21%5,846
Jul 23, 20244.854.954.804.804.800.31%13,717
Jul 22, 20244.805.184.784.794.79-1.60%6,797
Jul 19, 20244.884.884.864.864.86-1.96%1,008
Jul 18, 20245.045.044.834.964.96-1.59%32,841
Jul 17, 20244.825.064.825.045.042.00%2,720
Jul 16, 20245.145.144.904.944.94-2.35%5,961
Jul 15, 20244.775.184.775.065.061.20%4,605
Jul 12, 20245.015.014.835.005.00-1.96%9,389
Jul 11, 20245.145.155.075.105.10-3,106
Jul 10, 20245.275.274.845.105.10-4.49%14,573
Jul 9, 20245.455.485.345.345.34-0.65%6,447
Jul 8, 20245.305.485.285.385.384.37%6,178
Jul 5, 20245.055.204.915.155.153.00%13,832
Jul 3, 20244.985.004.985.005.000.81%11,754
Jul 2, 20245.005.004.954.964.96-0.80%5,805
Jul 1, 20245.005.054.915.005.000.60%11,032
Jun 28, 20244.964.984.944.974.97-0.60%2,091
Jun 27, 20245.095.194.735.005.000.20%6,407
Jun 26, 20245.085.084.994.994.99-2.16%12,206
Jun 25, 20245.135.135.075.105.10-0.89%1,568
Jun 24, 20244.955.154.835.155.156.21%17,329
Jun 21, 20244.814.994.724.854.85-0.51%18,405
Jun 20, 20244.855.034.604.874.87-4.51%23,046
Jun 18, 20245.105.255.055.105.10-15,936
Jun 17, 20245.025.225.025.105.10-0.58%4,984