CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
4.180
-0.050 (-1.18%)
Nov 21, 2024, 1:53 PM EST - Market open
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 5.32 | 5.32 | 5.00 | 5.12 | 5.12 | -2.85% | 7,926 |
| Sep 5, 2024 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -2.77% | 552 |
| Sep 4, 2024 | 5.25 | 5.45 | 4.83 | 5.42 | 5.42 | 3.04% | 19,958 |
| Sep 3, 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.26 | -0.66% | 1,777 |
| Aug 30, 2024 | 5.33 | 5.33 | 5.25 | 5.30 | 5.30 | -2.84% | 3,157 |
| Aug 29, 2024 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 3.81% | 2,598 |
| Aug 28, 2024 | 5.14 | 5.30 | 5.14 | 5.25 | 5.25 | 2.74% | 1,995 |
| Aug 27, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 0.20% | 328 |
| Aug 26, 2024 | 5.06 | 5.19 | 5.06 | 5.10 | 5.10 | 0.79% | 1,764 |
| Aug 23, 2024 | 5.31 | 5.31 | 5.06 | 5.06 | 5.06 | -2.50% | 1,423 |
| Aug 22, 2024 | 5.01 | 5.19 | 4.95 | 5.19 | 5.19 | 6.79% | 8,873 |
| Aug 21, 2024 | 4.68 | 5.15 | 4.68 | 4.86 | 4.86 | 0.21% | 12,359 |
| Aug 20, 2024 | 4.85 | 4.85 | 4.10 | 4.85 | 4.85 | -1.12% | 15,032 |
| Aug 19, 2024 | 4.53 | 5.00 | 4.53 | 4.91 | 4.91 | 5.48% | 32,318 |
| Aug 16, 2024 | 4.92 | 4.92 | 4.60 | 4.65 | 4.65 | 1.09% | 2,929 |
| Aug 15, 2024 | 4.48 | 4.85 | 4.48 | 4.60 | 4.60 | 2.45% | 1,513 |
| Aug 14, 2024 | 4.53 | 4.70 | 4.44 | 4.49 | 4.49 | 1.13% | 2,452 |
| Aug 13, 2024 | 4.24 | 4.57 | 4.20 | 4.44 | 4.44 | -0.22% | 6,249 |
| Aug 12, 2024 | 4.45 | 4.45 | 4.18 | 4.45 | 4.45 | -0.67% | 14,833 |
| Aug 9, 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 3.94% | 1,883 |
| Aug 8, 2024 | 4.69 | 4.69 | 4.31 | 4.31 | 4.31 | -6.71% | 2,246 |
| Aug 7, 2024 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 2.55% | 314 |
| Aug 6, 2024 | 4.67 | 4.67 | 4.47 | 4.51 | 4.51 | -4.15% | 2,010 |
| Aug 5, 2024 | 4.66 | 4.85 | 4.27 | 4.70 | 4.70 | -0.84% | 10,493 |
| Aug 2, 2024 | 4.45 | 4.74 | 4.40 | 4.74 | 4.74 | 7.97% | 25,761 |
| Aug 1, 2024 | 4.25 | 4.40 | 4.15 | 4.39 | 4.39 | 2.57% | 224,500 |
| Jul 31, 2024 | 4.51 | 4.69 | 4.25 | 4.28 | 4.28 | -8.31% | 41,656 |
| Jul 30, 2024 | 4.61 | 4.70 | 4.60 | 4.67 | 4.67 | -0.68% | 14,949 |
| Jul 29, 2024 | 4.81 | 4.85 | 4.60 | 4.70 | 4.70 | -1.67% | 15,931 |
| Jul 26, 2024 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | 2.14% | 4,197 |
| Jul 25, 2024 | 4.80 | 4.87 | 4.65 | 4.68 | 4.68 | -2.30% | 7,715 |
| Jul 24, 2024 | 4.80 | 4.86 | 4.74 | 4.79 | 4.79 | -0.21% | 5,846 |
| Jul 23, 2024 | 4.85 | 4.95 | 4.80 | 4.80 | 4.80 | 0.31% | 13,717 |
| Jul 22, 2024 | 4.80 | 5.18 | 4.78 | 4.79 | 4.79 | -1.60% | 6,797 |
| Jul 19, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -1.96% | 1,008 |
| Jul 18, 2024 | 5.04 | 5.04 | 4.83 | 4.96 | 4.96 | -1.59% | 32,841 |
| Jul 17, 2024 | 4.82 | 5.06 | 4.82 | 5.04 | 5.04 | 2.00% | 2,720 |
| Jul 16, 2024 | 5.14 | 5.14 | 4.90 | 4.94 | 4.94 | -2.35% | 5,961 |
| Jul 15, 2024 | 4.77 | 5.18 | 4.77 | 5.06 | 5.06 | 1.20% | 4,605 |
| Jul 12, 2024 | 5.01 | 5.01 | 4.83 | 5.00 | 5.00 | -1.96% | 9,389 |
| Jul 11, 2024 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | - | 3,106 |
| Jul 10, 2024 | 5.27 | 5.27 | 4.84 | 5.10 | 5.10 | -4.49% | 14,573 |
| Jul 9, 2024 | 5.45 | 5.48 | 5.34 | 5.34 | 5.34 | -0.65% | 6,447 |
| Jul 8, 2024 | 5.30 | 5.48 | 5.28 | 5.38 | 5.38 | 4.37% | 6,178 |
| Jul 5, 2024 | 5.05 | 5.20 | 4.91 | 5.15 | 5.15 | 3.00% | 13,832 |
| Jul 3, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 11,754 |
| Jul 2, 2024 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.80% | 5,805 |