CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
2.550
-0.100 (-3.77%)
At close: Mar 28, 2025, 4:00 PM
2.695
+0.145 (5.70%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.64 | 2.65 | 2.54 | 2.55 | 2.55 | -3.77% | 3,204 |
| Mar 27, 2025 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | -2.03% | 3,279 |
| Mar 26, 2025 | 2.90 | 2.90 | 2.56 | 2.71 | 2.71 | -3.39% | 13,028 |
| Mar 25, 2025 | 3.06 | 3.22 | 2.64 | 2.80 | 2.80 | -9.68% | 37,793 |
| Mar 24, 2025 | 3.06 | 3.65 | 3.04 | 3.10 | 3.10 | - | 69,276 |
| Mar 21, 2025 | 3.06 | 3.70 | 3.01 | 3.10 | 3.10 | 0.88% | 62,466 |
| Mar 20, 2025 | 3.24 | 3.24 | 3.07 | 3.07 | 3.07 | -0.49% | 602 |
| Mar 19, 2025 | 3.13 | 3.31 | 3.05 | 3.09 | 3.09 | -1.66% | 17,906 |
| Mar 18, 2025 | 3.19 | 3.23 | 3.14 | 3.14 | 3.14 | -1.26% | 1,121 |
| Mar 17, 2025 | 3.15 | 3.27 | 3.15 | 3.18 | 3.18 | -2.69% | 1,907 |
| Mar 14, 2025 | 3.27 | 3.32 | 3.15 | 3.27 | 3.27 | 3.42% | 1,052 |
| Mar 13, 2025 | 3.15 | 3.25 | 3.15 | 3.16 | 3.16 | 3.27% | 1,384 |
| Mar 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 755 |
| Mar 11, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -2.84% | 10,258 |
| Mar 10, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -5.06% | 4,720 |
| Mar 7, 2025 | 3.37 | 3.38 | 3.14 | 3.34 | 3.34 | 9.12% | 2,056 |
| Mar 6, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 4,732 |
| Mar 5, 2025 | 3.16 | 3.17 | 3.02 | 3.05 | 3.05 | -4.33% | 2,421 |
| Mar 4, 2025 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | -6.24% | 820 |
| Mar 3, 2025 | 3.49 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 2,273 |
| Feb 28, 2025 | 3.50 | 3.59 | 3.49 | 3.50 | 3.50 | - | 3,983 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 2,142 |
| Feb 26, 2025 | 3.30 | 3.63 | 3.30 | 3.51 | 3.51 | 6.36% | 13,011 |
| Feb 25, 2025 | 3.30 | 3.37 | 3.20 | 3.30 | 3.30 | 1.23% | 7,845 |
| Feb 24, 2025 | 3.45 | 3.55 | 3.26 | 3.26 | 3.26 | -6.05% | 3,380 |
| Feb 21, 2025 | 3.51 | 3.60 | 3.45 | 3.47 | 3.47 | -0.23% | 3,092 |
| Feb 20, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | -3.12% | 5,564 |
| Feb 19, 2025 | 3.59 | 3.70 | 3.59 | 3.59 | 3.59 | -0.28% | 4,002 |
| Feb 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 557 |
| Feb 14, 2025 | 3.70 | 3.83 | 3.59 | 3.60 | 3.60 | -4.48% | 1,967 |
| Feb 13, 2025 | 3.67 | 3.83 | 3.54 | 3.77 | 3.77 | 2.00% | 4,419 |
| Feb 12, 2025 | 3.85 | 3.85 | 3.52 | 3.70 | 3.70 | 4.08% | 5,453 |
| Feb 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 184 |
| Feb 10, 2025 | 3.60 | 3.73 | 3.50 | 3.55 | 3.55 | -3.01% | 13,840 |
| Feb 7, 2025 | 3.65 | 3.79 | 3.65 | 3.66 | 3.66 | -1.51% | 2,633 |
| Feb 6, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.91% | 1,629 |
| Feb 5, 2025 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | -0.79% | 2,530 |
| Feb 4, 2025 | 3.71 | 4.00 | 3.62 | 3.78 | 3.78 | 1.34% | 10,078 |
| Feb 3, 2025 | 3.71 | 3.90 | 3.71 | 3.73 | 3.73 | 0.27% | 3,739 |
| 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 |