CollPlant Biotechnologies Ltd. (CLGN)

NASDAQ: CLGN · Real-Time Price · USD

0.3249

-0.0139 (-4.10%)

At close: Aug 10, 2026, 4:00 PM EDT

0.3299

+0.0050 (1.54%)

After-hours: Aug 10, 2026, 5:39 PM EDT

CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.35	0.35	0.30	0.32	0.32	-4.10%	170,773
Aug 7, 2026	0.35	0.35	0.31	0.34	0.34	2.45%	44,525
Aug 6, 2026	0.32	0.35	0.29	0.33	0.33	6.64%	140,505
Aug 5, 2026	0.32	0.33	0.28	0.31	0.31	8.12%	51,721
Aug 4, 2026	0.32	0.32	0.29	0.29	0.29	-9.81%	20,244
Aug 3, 2026	0.28	0.32	0.28	0.32	0.32	16.57%	58,447
Jul 31, 2026	0.30	0.31	0.27	0.27	0.27	-9.04%	51,482
Jul 30, 2026	0.32	0.34	0.28	0.30	0.30	-3.88%	28,849
Jul 29, 2026	0.32	0.35	0.30	0.31	0.31	-4.82%	15,950
Jul 28, 2026	0.34	0.34	0.30	0.33	0.33	2.79%	13,743
Jul 27, 2026	0.34	0.35	0.31	0.32	0.32	1.30%	28,912
Jul 24, 2026	0.32	0.33	0.31	0.31	0.31	0.77%	7,136
Jul 23, 2026	0.33	0.34	0.31	0.31	0.31	-2.37%	10,951
Jul 22, 2026	0.33	0.34	0.30	0.32	0.32	-	8,133
Jul 21, 2026	0.31	0.34	0.30	0.32	0.32	2.47%	14,874
Jul 20, 2026	0.32	0.34	0.30	0.31	0.31	-6.78%	41,889
Jul 17, 2026	0.32	0.35	0.32	0.34	0.34	-1.30%	23,011
Jul 16, 2026	0.33	0.35	0.33	0.34	0.34	-2.72%	16,785
Jul 15, 2026	0.35	0.35	0.33	0.35	0.35	-4.41%	26,565
Jul 14, 2026	0.35	0.37	0.35	0.37	0.37	3.02%	8,500
Jul 13, 2026	0.35	0.37	0.35	0.35	0.35	-3.72%	12,352
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	2.17%	17,149
Jul 9, 2026	0.37	0.37	0.36	0.36	0.36	-1.93%	8,998
Jul 8, 2026	0.36	0.38	0.35	0.37	0.37	2.03%	5,703
Jul 7, 2026	0.42	0.42	0.35	0.36	0.36	-15.84%	88,132
Jul 6, 2026	0.35	0.43	0.35	0.43	0.43	25.74%	97,341
Jul 2, 2026	0.38	0.38	0.34	0.34	0.34	-0.03%	12,758
Jul 1, 2026	0.34	0.37	0.33	0.34	0.34	-2.46%	19,386
Jun 30, 2026	0.37	0.38	0.30	0.35	0.35	-4.83%	115,562
Jun 29, 2026	0.33	0.39	0.32	0.37	0.37	10.19%	108,410
Jun 26, 2026	0.39	0.39	0.32	0.33	0.33	-2.12%	26,845
Jun 25, 2026	0.39	0.39	0.33	0.34	0.34	1.04%	49,741
Jun 24, 2026	0.36	0.36	0.32	0.34	0.34	-4.43%	28,585
Jun 23, 2026	0.32	0.38	0.32	0.35	0.35	4.20%	23,923
Jun 22, 2026	0.34	0.34	0.32	0.34	0.34	0.21%	25,532
Jun 18, 2026	0.34	0.34	0.32	0.34	0.34	0.03%	16,832
Jun 17, 2026	0.33	0.34	0.33	0.34	0.34	0.60%	46,917
Jun 16, 2026	0.34	0.37	0.33	0.34	0.34	0.60%	116,877
Jun 15, 2026	0.34	0.40	0.32	0.33	0.33	-1.80%	311,592
Jun 12, 2026	0.34	0.42	0.31	0.34	0.34	1.53%	518,790
Jun 11, 2026	0.36	0.37	0.33	0.33	0.33	-7.99%	23,605
Jun 10, 2026	0.37	0.38	0.35	0.36	0.36	-2.16%	17,971
Jun 9, 2026	0.37	0.37	0.35	0.37	0.37	0.27%	44,559
Jun 8, 2026	0.38	0.38	0.37	0.37	0.37	-0.27%	20,416
Jun 5, 2026	0.41	0.41	0.37	0.37	0.37	-6.05%	39,934
Jun 4, 2026	0.39	0.41	0.38	0.39	0.39	-1.25%	57,314
Jun 3, 2026	0.41	0.42	0.39	0.40	0.40	-0.05%	69,715
Jun 2, 2026	0.42	0.42	0.39	0.40	0.40	-0.22%	16,917
Jun 1, 2026	0.40	0.45	0.39	0.40	0.40	-0.25%	120,583
May 29, 2026	0.42	0.44	0.40	0.40	0.40	-0.74%	151,141