CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
1.660
+0.220 (15.28%)
At close: Jul 14, 2025, 4:00 PM
1.770
+0.110 (6.63%)
After-hours: Jul 14, 2025, 7:59 PM EDT
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |