CollPlant Biotechnologies Ltd. (CLGN)

CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.57	0.57	0.50	0.53	0.53	-0.92%	87,220
Apr 1, 2026	0.53	0.54	0.52	0.53	0.53	-0.39%	17,665
Mar 31, 2026	0.62	0.62	0.52	0.54	0.54	-9.15%	74,474
Mar 30, 2026	0.71	0.71	0.59	0.59	0.59	-5.40%	24,073
Mar 27, 2026	0.71	0.71	0.60	0.62	0.62	-5.50%	31,722
Mar 26, 2026	0.66	0.85	0.62	0.66	0.66	-12.02%	103,442
Mar 25, 2026	0.72	0.79	0.65	0.75	0.75	5.50%	40,292
Mar 24, 2026	0.60	0.74	0.59	0.71	0.71	17.15%	39,071
Mar 23, 2026	0.62	0.62	0.59	0.61	0.61	-1.30%	16,403
Mar 20, 2026	0.59	0.62	0.58	0.62	0.62	0.82%	3,758
Mar 19, 2026	0.62	0.63	0.59	0.61	0.61	-	10,498
Mar 18, 2026	0.62	0.64	0.60	0.61	0.61	1.67%	39,469
Mar 17, 2026	0.61	0.63	0.60	0.60	0.60	-1.61%	14,472
Mar 16, 2026	0.59	0.61	0.59	0.61	0.61	4.24%	9,593
Mar 13, 2026	0.60	0.64	0.58	0.59	0.59	-1.18%	38,499
Mar 12, 2026	0.60	0.68	0.59	0.59	0.59	-3.11%	18,737
Mar 11, 2026	0.61	0.64	0.61	0.61	0.61	-1.63%	18,846
Mar 10, 2026	0.64	0.64	0.61	0.62	0.62	-1.41%	29,231
Mar 9, 2026	0.61	0.68	0.61	0.63	0.63	3.96%	11,103
Mar 6, 2026	0.65	0.73	0.61	0.61	0.61	-4.52%	12,117
Mar 5, 2026	0.66	0.68	0.63	0.63	0.63	0.75%	25,715
Mar 4, 2026	0.60	0.63	0.52	0.63	0.63	10.72%	69,893
Mar 3, 2026	0.54	0.60	0.50	0.57	0.57	4.40%	13,087
Mar 2, 2026	0.51	0.56	0.50	0.55	0.55	-3.54%	83,377
Feb 27, 2026	0.56	0.60	0.54	0.57	0.57	-0.35%	130,500
Feb 26, 2026	0.59	0.60	0.54	0.57	0.57	-3.90%	70,059
Feb 25, 2026	0.61	0.61	0.58	0.59	0.59	-4.68%	160,435
Feb 24, 2026	0.56	0.64	0.56	0.62	0.62	3.86%	135,053
Feb 23, 2026	0.63	0.63	0.55	0.60	0.60	-3.22%	33,360
Feb 20, 2026	0.62	0.65	0.59	0.62	0.62	-0.68%	96,120
Feb 19, 2026	0.66	0.69	0.55	0.62	0.62	-	203,309
Feb 18, 2026	0.65	0.71	0.61	0.62	0.62	-2.21%	141,752
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.