CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	1.68	1.68	1.52	1.56	1.56	-5.45%	138,898
Jun 16, 2025	1.50	1.70	1.42	1.65	1.65	16.20%	314,412
Jun 13, 2025	1.71	1.83	1.40	1.42	1.42	-15.48%	361,901
Jun 12, 2025	1.72	1.73	1.63	1.68	1.68	-2.89%	74,700
Jun 11, 2025	1.81	1.81	1.70	1.73	1.73	-2.81%	73,569
Jun 10, 2025	1.77	1.82	1.74	1.78	1.78	2.89%	67,693
Jun 9, 2025	1.98	2.01	1.70	1.73	1.73	-10.82%	188,717
Jun 6, 2025	2.02	2.11	1.93	1.94	1.94	-5.37%	79,943
Jun 5, 2025	2.22	2.22	2.02	2.05	2.05	-6.82%	91,343
Jun 4, 2025	2.22	2.46	2.10	2.20	2.20	-13.39%	444,905
Jun 3, 2025	2.44	2.74	2.31	2.54	2.54	11.40%	147,721
Jun 2, 2025	3.10	3.20	2.28	2.28	2.28	-28.30%	183,175
May 30, 2025	3.60	3.86	3.00	3.18	3.18	-29.96%	316,580
May 29, 2025	3.18	4.98	3.10	4.54	4.54	33.53%	1,667,439
May 28, 2025	2.00	3.50	2.00	3.40	3.40	76.17%	1,184,264
May 27, 2025	1.95	1.96	1.93	1.93	1.93	-	1,905
May 23, 2025	1.90	2.00	1.90	1.93	1.93	-3.98%	4,816
May 22, 2025	1.96	2.05	1.90	2.01	2.01	-1.47%	3,820
May 21, 2025	1.98	2.04	1.90	2.04	2.04	3.03%	5,625
May 20, 2025	1.75	2.12	1.75	1.98	1.98	13.79%	26,399
May 19, 2025	1.73	1.74	1.73	1.74	1.74	0.58%	1,777
May 16, 2025	1.71	1.75	1.70	1.73	1.73	4.85%	13,077
May 15, 2025	1.61	1.70	1.61	1.65	1.65	0.92%	4,767
May 14, 2025	1.61	1.70	1.61	1.64	1.64	5.48%	10,964
May 13, 2025	1.70	1.72	1.55	1.55	1.55	-5.49%	9,064
May 12, 2025	1.81	1.82	1.64	1.64	1.64	-9.89%	13,004
May 9, 2025	1.93	1.93	1.79	1.82	1.82	-	8,637
May 8, 2025	1.88	1.88	1.81	1.82	1.82	-2.15%	7,407
May 7, 2025	1.99	1.99	1.86	1.86	1.86	-3.63%	6,259
May 6, 2025	2.12	2.12	1.91	1.93	1.93	-7.88%	13,978
May 5, 2025	2.40	2.40	2.10	2.10	2.10	-2.56%	6,516
May 2, 2025	2.25	2.25	2.15	2.15	2.15	-1.38%	4,929
May 1, 2025	2.11	2.19	2.10	2.18	2.18	2.83%	2,278
Apr 30, 2025	2.30	2.30	2.10	2.12	2.12	-4.29%	13,007
Apr 29, 2025	2.21	2.53	2.19	2.22	2.22	0.23%	32,288
Apr 28, 2025	2.47	2.47	2.21	2.21	2.21	-0.45%	8,937
Apr 25, 2025	2.15	2.27	2.15	2.22	2.22	0.45%	5,443
Apr 24, 2025	2.10	2.37	2.10	2.21	2.21	10.50%	7,098
Apr 23, 2025	2.34	2.58	2.00	2.00	2.00	-9.91%	72,204
Apr 22, 2025	2.31	2.38	2.20	2.22	2.22	-5.53%	42,913
Apr 21, 2025	2.41	2.42	2.33	2.35	2.35	-2.89%	4,821
Apr 17, 2025	2.46	2.46	2.42	2.42	2.42	-	2,753
Apr 16, 2025	2.49	2.49	2.40	2.42	2.42	-1.43%	1,830
Apr 15, 2025	2.31	2.48	2.31	2.46	2.46	0.20%	6,072
Apr 14, 2025	2.44	2.47	2.41	2.45	2.45	0.49%	3,039
Apr 11, 2025	2.41	2.45	2.34	2.44	2.44	-0.89%	4,576
Apr 10, 2025	2.50	2.51	2.41	2.46	2.46	-1.60%	4,879