CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
3.970
+0.030 (0.76%)
At close: Nov 6, 2026, 4:00 PM EST
4.030
+0.060 (1.51%)
After-hours: Nov 6, 2026, 4:10 PM EST
CollPlant Biotechnologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.18 | 4.19 | 3.85 | 3.97 | 3.97 | 0.76% | 29,216 |
| Nov 5, 2026 | 4.13 | 4.25 | 3.94 | 3.94 | 3.94 | -6.86% | 100,468 |
| Nov 4, 2026 | 4.19 | 4.50 | 4.08 | 4.23 | 4.23 | 2.92% | 36,177 |
| Nov 3, 2026 | 4.01 | 4.44 | 3.99 | 4.11 | 4.11 | 0.74% | 22,969 |
| Nov 2, 2026 | 4.15 | 4.20 | 3.95 | 4.08 | 4.08 | -1.33% | 40,495 |
| Oct 30, 2026 | 4.20 | 4.60 | 4.10 | 4.14 | 4.14 | -6.02% | 44,247 |
| Oct 29, 2026 | 4.10 | 4.70 | 3.87 | 4.40 | 4.40 | 11.39% | 167,097 |
| Oct 28, 2026 | 3.87 | 4.00 | 3.75 | 3.95 | 3.95 | 1.28% | 9,249 |
| Oct 27, 2026 | 3.78 | 3.96 | 3.63 | 3.90 | 3.90 | 4.00% | 38,040 |
| Oct 26, 2026 | 3.67 | 3.91 | 3.65 | 3.75 | 3.75 | 2.18% | 33,810 |
| Oct 23, 2026 | 3.60 | 3.72 | 3.52 | 3.67 | 3.67 | 1.38% | 12,096 |
| Oct 22, 2026 | 3.71 | 3.74 | 3.41 | 3.62 | 3.62 | -3.60% | 10,600 |
| Oct 21, 2026 | 3.80 | 3.81 | 3.55 | 3.76 | 3.76 | -3.22% | 9,684 |
| Oct 20, 2026 | 3.57 | 3.88 | 3.53 | 3.88 | 3.88 | 8.99% | 20,357 |
| Oct 19, 2026 | 3.62 | 3.68 | 3.45 | 3.56 | 3.56 | -1.79% | 28,971 |
| Oct 16, 2026 | 3.70 | 3.72 | 3.53 | 3.63 | 3.63 | -1.49% | 13,437 |
| Oct 15, 2026 | 4.01 | 4.01 | 3.59 | 3.68 | 3.68 | -10.90% | 72,292 |
| Oct 14, 2026 | 4.00 | 4.13 | 3.82 | 4.13 | 4.13 | 5.63% | 39,863 |
| Oct 13, 2026 | 4.05 | 4.11 | 3.85 | 3.91 | 3.91 | -2.74% | 48,004 |
| Oct 12, 2026 | 3.50 | 4.45 | 3.50 | 4.02 | 4.02 | 14.53% | 166,791 |
| Oct 9, 2026 | 3.88 | 4.13 | 3.51 | 3.51 | 3.51 | -11.59% | 182,346 |
| Oct 8, 2026 | 3.49 | 4.16 | 3.31 | 3.97 | 3.97 | 14.74% | 57,507 |
| Oct 7, 2026 | 3.35 | 3.59 | 3.31 | 3.46 | 3.46 | 2.06% | 23,056 |
| Oct 6, 2026 | 3.39 | 3.49 | 3.25 | 3.39 | 3.39 | -0.59% | 25,024 |
| Oct 5, 2026 | 3.49 | 3.67 | 3.40 | 3.41 | 3.41 | -1.45% | 7,514 |
| Oct 2, 2026 | 3.62 | 3.62 | 3.30 | 3.46 | 3.46 | -3.08% | 45,496 |
| Oct 1, 2026 | 3.84 | 3.84 | 3.55 | 3.57 | 3.57 | -5.56% | 26,269 |
| Sep 30, 2026 | 3.83 | 3.83 | 3.70 | 3.78 | 3.78 | -0.26% | 10,927 |
| Sep 29, 2026 | 3.94 | 3.94 | 3.68 | 3.79 | 3.79 | -2.07% | 21,268 |
| Sep 28, 2026 | 4.26 | 4.30 | 3.75 | 3.87 | 3.87 | -8.94% | 31,258 |
| Sep 25, 2026 | 4.10 | 4.29 | 4.03 | 4.25 | 4.25 | 3.16% | 24,145 |
| Sep 24, 2026 | 4.01 | 4.13 | 3.62 | 4.12 | 4.12 | 1.98% | 121,880 |
| Sep 23, 2026 | 3.76 | 4.13 | 3.71 | 4.04 | 4.04 | 4.94% | 44,280 |
| Sep 22, 2026 | 4.30 | 4.55 | 3.74 | 3.85 | 3.85 | -10.47% | 110,854 |
| Sep 21, 2026 | 4.56 | 4.60 | 4.19 | 4.30 | 4.30 | -5.70% | 69,296 |
| Sep 18, 2026 | 4.15 | 4.78 | 4.11 | 4.56 | 4.56 | 9.62% | 159,078 |
| Sep 17, 2026 | 3.51 | 4.20 | 3.50 | 4.16 | 4.16 | 19.54% | 183,393 |
| Sep 16, 2026 | 3.37 | 3.56 | 3.36 | 3.48 | 3.48 | 2.35% | 105,658 |
| Sep 15, 2026 | 3.51 | 3.55 | 3.38 | 3.40 | 3.40 | -2.58% | 67,904 |
| Sep 14, 2026 | 3.46 | 3.60 | 3.40 | 3.49 | 3.49 | -0.29% | 97,335 |
| Sep 11, 2026 | 3.56 | 3.70 | 3.37 | 3.50 | 3.50 | -1.13% | 126,901 |
| Sep 10, 2026 | 3.39 | 3.58 | 3.37 | 3.54 | 3.54 | 3.81% | 127,419 |
| Sep 9, 2026 | 3.51 | 3.57 | 3.30 | 3.41 | 3.41 | -4.75% | 91,055 |
| Sep 8, 2026 | 3.52 | 3.69 | 3.30 | 3.58 | 3.58 | 0.85% | 205,144 |
| Sep 4, 2026 | 3.31 | 3.91 | 2.99 | 3.55 | 3.55 | 4.04% | 237,686 |
| Sep 3, 2026 | 3.38 | 3.66 | 3.10 | 3.41 | 3.41 | -0.61% | 209,462 |
| Sep 2, 2026 | 3.26 | 3.49 | 2.91 | 3.43 | 3.43 | -7.86% | 287,376 |
| Sep 1, 2026 | 3.50 | 4.13 | 3.20 | 3.73 | 3.73 | -3.94% | 710,496 |
| Aug 31, 2026 | 3.80 | 9.60 | 3.61 | 3.88 | 3.88 | 8.35% | 18,273,331 |
| Aug 28, 2026 | 2.89 | 4.13 | 2.64 | 3.58 | 3.58 | 23.58% | 898,181 |