CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
3.720
+0.010 (0.27%)
Jan 31, 2025, 4:00 PM EST - Market closed
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 3.74 | 4.00 | 3.72 | 3.72 | 3.72 | -1.06% | 11,212 |
| Jan 30, 2025 | 3.73 | 3.85 | 3.73 | 3.76 | 3.76 | -2.34% | 1,947 |
| Jan 29, 2025 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 2.67% | 2,123 |
| Jan 28, 2025 | 3.82 | 4.19 | 3.75 | 3.75 | 3.75 | -0.13% | 19,961 |
| Jan 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.21% | 356 |
| Jan 24, 2025 | 3.86 | 3.88 | 3.71 | 3.71 | 3.71 | -5.84% | 6,147 |
| Jan 23, 2025 | 4.00 | 4.34 | 3.82 | 3.94 | 3.94 | -1.62% | 5,875 |
| Jan 22, 2025 | 3.98 | 4.33 | 3.98 | 4.01 | 4.01 | 0.12% | 13,142 |
| Jan 21, 2025 | 4.02 | 4.21 | 3.96 | 4.00 | 4.00 | -0.74% | 6,226 |
| Jan 17, 2025 | 4.10 | 4.15 | 4.00 | 4.03 | 4.03 | 0.50% | 2,340 |
| Jan 16, 2025 | 4.00 | 4.31 | 4.00 | 4.01 | 4.01 | 0.75% | 674 |
| Jan 15, 2025 | 3.84 | 4.04 | 3.79 | 3.98 | 3.98 | 3.54% | 17,408 |
| Jan 14, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.14% | 1,483 |
| Jan 13, 2025 | 4.21 | 4.21 | 3.86 | 3.93 | 3.93 | -6.43% | 9,443 |
| Jan 10, 2025 | 4.43 | 4.51 | 4.20 | 4.20 | 4.20 | -3.89% | 16,147 |
| Jan 8, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | -2.33% | 1,050 |
| Jan 7, 2025 | 4.52 | 4.56 | 4.36 | 4.47 | 4.47 | 1.34% | 8,436 |
| Jan 6, 2025 | 4.25 | 4.49 | 4.25 | 4.41 | 4.41 | 4.62% | 6,162 |
| Jan 3, 2025 | 3.91 | 4.22 | 3.91 | 4.22 | 4.22 | 10.71% | 5,563 |
| Jan 2, 2025 | 3.70 | 3.86 | 3.70 | 3.81 | 3.81 | 5.83% | 2,449 |
| Dec 31, 2024 | 3.65 | 3.70 | 3.60 | 3.60 | 3.60 | -0.83% | 11,516 |
| Dec 30, 2024 | 3.63 | 3.66 | 3.39 | 3.63 | 3.63 | 1.68% | 24,326 |
| Dec 27, 2024 | 3.52 | 3.71 | 3.52 | 3.57 | 3.57 | - | 21,958 |
| Dec 26, 2024 | 3.25 | 3.67 | 3.25 | 3.57 | 3.57 | 2.00% | 35,847 |
| Dec 24, 2024 | 3.44 | 3.60 | 3.44 | 3.50 | 3.50 | 1.74% | 14,665 |
| Dec 23, 2024 | 3.50 | 3.67 | 3.24 | 3.44 | 3.44 | 0.88% | 28,542 |
| Dec 20, 2024 | 3.70 | 3.70 | 3.40 | 3.41 | 3.41 | -7.21% | 16,599 |
| Dec 19, 2024 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | -0.94% | 3,798 |
| Dec 18, 2024 | 3.62 | 3.80 | 3.62 | 3.71 | 3.71 | 1.92% | 11,830 |
| Dec 17, 2024 | 3.62 | 3.80 | 3.62 | 3.64 | 3.64 | 0.44% | 8,454 |
| Dec 16, 2024 | 3.69 | 3.81 | 3.62 | 3.62 | 3.62 | -1.79% | 16,259 |
| Dec 13, 2024 | 3.85 | 3.85 | 3.60 | 3.69 | 3.69 | -5.14% | 18,023 |
| Dec 12, 2024 | 3.97 | 4.17 | 3.88 | 3.89 | 3.89 | -1.02% | 20,342 |
| Dec 11, 2024 | 3.85 | 4.10 | 3.85 | 3.93 | 3.93 | 0.51% | 39,784 |
| Dec 10, 2024 | 4.05 | 4.05 | 3.91 | 3.91 | 3.91 | -4.31% | 6,637 |
| Dec 9, 2024 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 2.15% | 3,804 |
| Dec 6, 2024 | 3.90 | 4.18 | 3.90 | 4.00 | 4.00 | 2.07% | 8,765 |
| Dec 5, 2024 | 3.99 | 4.00 | 3.86 | 3.92 | 3.92 | -3.43% | 6,085 |
| Dec 4, 2024 | 4.10 | 4.19 | 4.02 | 4.06 | 4.06 | -1.74% | 10,398 |
| Dec 3, 2024 | 4.22 | 4.30 | 4.12 | 4.13 | 4.13 | -5.71% | 6,158 |
| Dec 2, 2024 | 4.34 | 4.49 | 4.25 | 4.38 | 4.38 | -2.23% | 17,045 |
| Nov 29, 2024 | 4.25 | 4.48 | 4.20 | 4.48 | 4.48 | 5.44% | 13,919 |
| Nov 27, 2024 | 3.55 | 4.25 | 3.51 | 4.25 | 4.25 | -0.38% | 21,051 |
| Nov 26, 2024 | 4.30 | 4.30 | 4.05 | 4.27 | 4.27 | 0.16% | 25,568 |
| Nov 25, 2024 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 2.85% | 5,737 |
| Nov 22, 2024 | 4.17 | 4.22 | 3.31 | 4.14 | 4.14 | -0.60% | 16,356 |
| Nov 21, 2024 | 4.28 | 4.33 | 4.14 | 4.17 | 4.17 | -1.54% | 4,513 |
| Nov 20, 2024 | 4.17 | 4.41 | 3.97 | 4.23 | 4.23 | 0.95% | 9,184 |
| Nov 19, 2024 | 4.18 | 4.29 | 4.08 | 4.19 | 4.19 | 0.96% | 5,158 |
| Nov 18, 2024 | 4.25 | 4.25 | 4.05 | 4.15 | 4.15 | -0.95% | 7,422 |
| Nov 15, 2024 | 4.13 | 4.24 | 4.00 | 4.19 | 4.19 | -1.41% | 9,030 |
| Nov 14, 2024 | 4.10 | 4.39 | 4.10 | 4.25 | 4.25 | -1.39% | 14,847 |
| Nov 13, 2024 | 4.31 | 4.34 | 4.17 | 4.31 | 4.31 | -2.27% | 4,172 |
| Nov 12, 2024 | 4.00 | 4.58 | 4.00 | 4.41 | 4.41 | 10.80% | 13,855 |
| Nov 11, 2024 | 3.92 | 3.99 | 3.74 | 3.98 | 3.98 | 1.53% | 25,799 |
| Nov 8, 2024 | 3.80 | 3.99 | 3.61 | 3.92 | 3.92 | 3.43% | 17,969 |
| Nov 7, 2024 | 3.98 | 3.99 | 3.69 | 3.79 | 3.79 | -4.05% | 15,846 |
| Nov 6, 2024 | 3.75 | 3.95 | 3.68 | 3.95 | 3.95 | 6.07% | 119,834 |
| Nov 5, 2024 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | 0.38% | 18,516 |
| Nov 4, 2024 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | -0.80% | 2,338 |
| Nov 1, 2024 | 3.64 | 3.75 | 3.64 | 3.74 | 3.74 | 1.58% | 2,795 |
| Oct 31, 2024 | 3.76 | 3.87 | 3.65 | 3.68 | 3.68 | -2.07% | 22,322 |
| Oct 30, 2024 | 3.85 | 3.99 | 3.76 | 3.76 | 3.76 | -4.08% | 16,242 |
| Oct 29, 2024 | 3.85 | 3.98 | 3.85 | 3.92 | 3.92 | 0.51% | 3,941 |
| Oct 28, 2024 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -1.81% | 8,365 |
| Oct 25, 2024 | 3.85 | 4.00 | 3.84 | 3.97 | 3.97 | 3.12% | 9,577 |
| Oct 24, 2024 | 3.98 | 4.13 | 3.76 | 3.85 | 3.85 | -2.97% | 31,572 |
| Oct 23, 2024 | 3.89 | 3.97 | 3.88 | 3.97 | 3.97 | 1.79% | 5,594 |
| Oct 22, 2024 | 3.86 | 3.98 | 3.85 | 3.90 | 3.90 | -0.51% | 11,024 |
| Oct 21, 2024 | 4.14 | 4.26 | 3.92 | 3.92 | 3.92 | -6.31% | 8,434 |
| Oct 18, 2024 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -2.24% | 4,617 |
| Oct 17, 2024 | 4.40 | 4.43 | 4.28 | 4.28 | 4.28 | -5.10% | 18,716 |
| Oct 16, 2024 | 4.50 | 4.75 | 4.40 | 4.51 | 4.51 | 1.12% | 23,002 |
| Oct 15, 2024 | 4.99 | 4.99 | 4.45 | 4.46 | 4.46 | -4.41% | 7,690 |
| Oct 14, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 374 |
| Oct 11, 2024 | 4.60 | 4.73 | 4.46 | 4.67 | 4.67 | 2.26% | 2,599 |
| Oct 10, 2024 | 4.52 | 4.81 | 4.45 | 4.56 | 4.56 | 0.29% | 17,817 |
| Oct 9, 2024 | 4.63 | 4.63 | 4.52 | 4.55 | 4.55 | -1.54% | 3,630 |
| Oct 8, 2024 | 4.79 | 4.79 | 4.50 | 4.62 | 4.62 | -3.53% | 26,406 |
| Oct 7, 2024 | 4.83 | 4.99 | 4.65 | 4.79 | 4.79 | -0.37% | 9,652 |
| Oct 4, 2024 | 4.96 | 4.96 | 4.80 | 4.81 | 4.81 | 2.08% | 1,074 |
| Oct 3, 2024 | 4.67 | 4.95 | 4.66 | 4.71 | 4.71 | -0.84% | 5,238 |
| Oct 2, 2024 | 4.75 | 4.86 | 4.54 | 4.75 | 4.75 | -3.46% | 12,541 |
| Oct 1, 2024 | 4.93 | 5.00 | 4.74 | 4.92 | 4.92 | -0.91% | 16,634 |
| Sep 30, 2024 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 0.71% | 2,038 |
| Sep 27, 2024 | 4.79 | 5.00 | 4.79 | 4.93 | 4.93 | -1.40% | 2,510 |
| Sep 26, 2024 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4.56% | 16,582 |
| Sep 25, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.46% | 1,056 |
| Sep 24, 2024 | 4.74 | 4.90 | 4.74 | 4.76 | 4.76 | -1.16% | 3,310 |
| Sep 23, 2024 | 4.61 | 4.94 | 4.61 | 4.82 | 4.82 | 4.47% | 2,541 |
| Sep 20, 2024 | 4.76 | 5.00 | 4.61 | 4.61 | 4.61 | -2.33% | 4,913 |
| Sep 19, 2024 | 4.67 | 5.00 | 4.67 | 4.72 | 4.72 | -0.94% | 3,957 |
| Sep 18, 2024 | 4.87 | 4.87 | 4.67 | 4.77 | 4.77 | -1.81% | 8,325 |
| Sep 17, 2024 | 5.00 | 5.00 | 4.53 | 4.85 | 4.85 | -2.94% | 8,381 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | -0.20% | 2,080 |
| Sep 13, 2024 | 4.75 | 5.01 | 4.35 | 5.01 | 5.01 | 3.73% | 17,393 |
| Sep 12, 2024 | 5.12 | 5.12 | 4.83 | 4.83 | 4.83 | -5.85% | 4,570 |
| 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 |