CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
0.6158
-0.0042 (-0.68%)
At close: Feb 20, 2026, 4:00 PM EST
0.6200
+0.0042 (0.68%)
After-hours: Feb 20, 2026, 6:14 PM EST
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -0.68% | 95,918 |
| Feb 19, 2026 | 0.66 | 0.69 | 0.55 | 0.62 | 0.62 | - | 203,183 |
| Feb 18, 2026 | 0.65 | 0.71 | 0.61 | 0.62 | 0.62 | -2.21% | 140,597 |
| Feb 17, 2026 | 0.74 | 0.74 | 0.60 | 0.63 | 0.63 | -11.93% | 125,465 |
| Feb 13, 2026 | 0.70 | 0.74 | 0.66 | 0.72 | 0.72 | 5.88% | 25,165 |
| Feb 12, 2026 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 1.93% | 83,226 |
| Feb 11, 2026 | 0.71 | 0.71 | 0.60 | 0.67 | 0.67 | -5.13% | 51,443 |
| Feb 10, 2026 | 0.62 | 0.77 | 0.59 | 0.70 | 0.70 | 9.13% | 436,313 |
| Feb 9, 2026 | 0.81 | 0.81 | 0.59 | 0.64 | 0.64 | -19.45% | 705,054 |
| Feb 6, 2026 | 0.83 | 0.83 | 0.68 | 0.80 | 0.80 | 6.65% | 290,592 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.66 | 0.75 | 0.75 | -53.42% | 874,240 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -4.17% | 13,588 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.61 | 1.68 | 1.68 | -8.70% | 15,615 |
| Feb 2, 2026 | 1.83 | 1.85 | 1.73 | 1.84 | 1.84 | -2.65% | 4,454 |
| Jan 30, 2026 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | -0.84% | 13,975 |
| Jan 29, 2026 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | -1.24% | 7,112 |
| Jan 28, 2026 | 1.94 | 1.99 | 1.88 | 1.93 | 1.93 | -0.82% | 8,353 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.88 | 1.95 | 1.95 | 4.06% | 13,402 |
| Jan 26, 2026 | 1.95 | 1.97 | 1.79 | 1.87 | 1.87 | -1.58% | 39,996 |
| Jan 23, 2026 | 1.52 | 1.99 | 1.52 | 1.90 | 1.90 | 24.18% | 147,496 |
| Jan 22, 2026 | 1.46 | 1.67 | 1.43 | 1.53 | 1.53 | 8.51% | 31,828 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.40 | 1.41 | 1.41 | -4.08% | 15,910 |
| Jan 20, 2026 | 1.48 | 1.57 | 1.46 | 1.47 | 1.47 | -2.00% | 14,665 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.47 | 1.50 | 1.50 | -4.46% | 8,898 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -5.99% | 4,192 |
| Jan 14, 2026 | 1.63 | 1.70 | 1.59 | 1.67 | 1.67 | 1.83% | 10,298 |
| Jan 13, 2026 | 1.53 | 1.74 | 1.52 | 1.64 | 1.64 | 8.61% | 24,534 |
| Jan 12, 2026 | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | 2.72% | 10,127 |
| Jan 9, 2026 | 1.44 | 1.51 | 1.43 | 1.47 | 1.47 | 2.08% | 14,140 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 1,686 |
| Jan 7, 2026 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 12,974 |
| Jan 6, 2026 | 1.46 | 1.50 | 1.42 | 1.45 | 1.45 | 0.69% | 8,463 |
| Jan 5, 2026 | 1.50 | 1.60 | 1.37 | 1.44 | 1.44 | -2.70% | 26,564 |
| Jan 2, 2026 | 1.44 | 1.49 | 1.41 | 1.48 | 1.48 | 5.71% | 22,964 |
| Dec 31, 2025 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | - | 43,690 |
| Dec 30, 2025 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 51,431 |
| Dec 29, 2025 | 1.48 | 1.54 | 1.34 | 1.44 | 1.44 | -5.88% | 127,178 |
| Dec 26, 2025 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 4.08% | 79,845 |
| Dec 24, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | - | 15,996 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.38 | 1.47 | 1.47 | -5.77% | 52,603 |
| Dec 22, 2025 | 1.49 | 1.57 | 1.46 | 1.56 | 1.56 | 2.63% | 38,484 |
| Dec 19, 2025 | 1.40 | 1.54 | 1.39 | 1.52 | 1.52 | 10.14% | 20,792 |
| Dec 18, 2025 | 1.42 | 1.47 | 1.30 | 1.38 | 1.38 | -2.13% | 67,736 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.41 | 1.41 | 1.41 | -7.84% | 32,489 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.51 | 1.53 | 1.53 | -8.38% | 32,314 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | -7.73% | 30,614 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.76 | 1.81 | 1.81 | -4.74% | 24,136 |
| Dec 11, 2025 | 1.78 | 1.93 | 1.77 | 1.90 | 1.90 | 4.97% | 31,564 |
| Dec 10, 2025 | 1.78 | 1.91 | 1.78 | 1.81 | 1.81 | 2.26% | 11,347 |
| Dec 9, 2025 | 1.96 | 2.07 | 1.77 | 1.77 | 1.77 | -13.24% | 70,583 |