CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
2.830
-0.080 (-2.75%)
At close: Aug 28, 2025, 4:00 PM
2.770
-0.060 (-2.12%)
After-hours: Aug 28, 2025, 4:10 PM EDT
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.83 | 2.86 | 2.60 | 2.77 | 2.77 | -4.81% | 43,075 |
| Aug 27, 2025 | 2.76 | 2.97 | 2.72 | 2.91 | 2.91 | 7.38% | 37,160 |
| Aug 26, 2025 | 2.64 | 2.71 | 2.56 | 2.71 | 2.71 | 3.04% | 14,744 |
| Aug 25, 2025 | 2.59 | 2.64 | 2.39 | 2.63 | 2.63 | 4.37% | 21,278 |
| Aug 22, 2025 | 2.40 | 2.53 | 2.25 | 2.52 | 2.52 | 5.00% | 44,442 |
| Aug 21, 2025 | 1.94 | 2.56 | 1.94 | 2.40 | 2.40 | 22.01% | 107,771 |
| Aug 20, 2025 | 2.27 | 2.31 | 1.87 | 1.97 | 1.97 | -20.20% | 125,286 |
| Aug 19, 2025 | 2.65 | 2.78 | 2.40 | 2.47 | 2.47 | -7.33% | 62,528 |
| Aug 18, 2025 | 2.42 | 2.79 | 2.42 | 2.66 | 2.66 | 4.31% | 49,739 |
| Aug 15, 2025 | 2.56 | 2.65 | 2.47 | 2.55 | 2.55 | -2.30% | 14,268 |
| Aug 14, 2025 | 2.65 | 2.89 | 2.55 | 2.61 | 2.61 | -4.04% | 29,108 |
| Aug 13, 2025 | 3.12 | 3.14 | 2.59 | 2.72 | 2.72 | -13.65% | 51,764 |
| Aug 12, 2025 | 3.00 | 3.23 | 3.00 | 3.15 | 3.15 | 5.70% | 45,657 |
| Aug 11, 2025 | 2.83 | 3.00 | 2.60 | 2.98 | 2.98 | 4.56% | 62,091 |
| Aug 8, 2025 | 2.95 | 2.96 | 2.67 | 2.85 | 2.85 | -1.04% | 20,359 |
| Aug 7, 2025 | 2.79 | 2.97 | 2.59 | 2.88 | 2.88 | 3.97% | 48,170 |
| Aug 6, 2025 | 2.27 | 2.84 | 2.27 | 2.77 | 2.77 | 23.11% | 96,050 |
| Aug 5, 2025 | 2.34 | 2.42 | 2.14 | 2.25 | 2.25 | 0.09% | 31,870 |
| Aug 4, 2025 | 2.30 | 2.30 | 2.18 | 2.25 | 2.25 | -1.88% | 13,169 |
| Aug 1, 2025 | 2.37 | 2.50 | 2.22 | 2.29 | 2.29 | -5.33% | 20,623 |
| Jul 31, 2025 | 2.32 | 2.42 | 2.22 | 2.42 | 2.42 | 3.20% | 4,980 |
| Jul 30, 2025 | 2.44 | 2.46 | 2.31 | 2.35 | 2.35 | -3.50% | 28,001 |
| Jul 29, 2025 | 2.38 | 2.49 | 2.22 | 2.43 | 2.43 | 4.29% | 90,088 |
| Jul 28, 2025 | 2.35 | 2.38 | 2.20 | 2.33 | 2.33 | 0.87% | 22,588 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.25 | 2.31 | 2.31 | -4.55% | 17,848 |
| Jul 24, 2025 | 2.46 | 2.46 | 2.16 | 2.42 | 2.42 | -1.22% | 47,454 |
| Jul 23, 2025 | 2.27 | 2.46 | 2.16 | 2.45 | 2.45 | 10.86% | 79,641 |
| Jul 22, 2025 | 2.23 | 2.23 | 2.03 | 2.21 | 2.21 | -1.34% | 39,943 |
| Jul 21, 2025 | 2.05 | 2.28 | 2.04 | 2.24 | 2.24 | 10.34% | 86,917 |
| Jul 18, 2025 | 1.88 | 2.05 | 1.79 | 2.03 | 2.03 | 11.48% | 94,010 |
| Jul 17, 2025 | 1.80 | 1.84 | 1.70 | 1.82 | 1.82 | 0.05% | 32,126 |
| Jul 16, 2025 | 1.80 | 1.86 | 1.72 | 1.82 | 1.82 | 5.20% | 86,100 |
| Jul 15, 2025 | 1.61 | 1.79 | 1.59 | 1.73 | 1.73 | 4.22% | 143,719 |
| Jul 14, 2025 | 1.49 | 1.69 | 1.45 | 1.66 | 1.66 | 15.28% | 268,493 |
| Jul 11, 2025 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 62,691 |
| Jul 10, 2025 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | 1.29% | 33,830 |
| Jul 9, 2025 | 1.40 | 1.48 | 1.39 | 1.39 | 1.39 | -0.57% | 26,780 |
| Jul 8, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 3.70% | 77,808 |
| Jul 7, 2025 | 1.41 | 1.44 | 1.33 | 1.35 | 1.35 | -2.46% | 39,134 |
| Jul 3, 2025 | 1.39 | 1.48 | 1.38 | 1.38 | 1.38 | -2.54% | 17,946 |
| Jul 2, 2025 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 5.19% | 71,106 |
| Jul 1, 2025 | 1.33 | 1.39 | 1.31 | 1.35 | 1.35 | -0.74% | 45,289 |
| Jun 30, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 63,455 |
| Jun 27, 2025 | 1.36 | 1.46 | 1.36 | 1.38 | 1.38 | 0.36% | 72,352 |
| Jun 26, 2025 | 1.44 | 1.50 | 1.37 | 1.38 | 1.38 | -5.50% | 80,433 |
| Jun 25, 2025 | 1.52 | 1.54 | 1.40 | 1.46 | 1.46 | -3.00% | 37,109 |
| Jun 24, 2025 | 1.38 | 1.52 | 1.36 | 1.50 | 1.50 | 6.38% | 78,048 |
| Jun 23, 2025 | 1.40 | 1.46 | 1.35 | 1.41 | 1.41 | -4.08% | 109,513 |
| Jun 20, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 28,114 |
| Jun 18, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -3.85% | 66,552 |