CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.43	0.46	0.40	0.42	-	1.23%	125,240
Apr 24, 2026	0.37	0.42	0.37	0.42	0.42	16.66%	19,699
Apr 23, 2026	0.40	0.41	0.35	0.36	0.36	-9.10%	17,164
Apr 22, 2026	0.41	0.41	0.38	0.39	0.39	2.16%	20,604
Apr 21, 2026	0.37	0.40	0.37	0.38	0.38	3.53%	54,797
Apr 20, 2026	0.36	0.42	0.34	0.37	0.37	3.89%	495,910
Apr 17, 2026	0.35	0.41	0.33	0.36	0.36	1.33%	396,827
Apr 16, 2026	0.33	0.39	0.30	0.35	0.35	10.16%	195,335
Apr 15, 2026	0.29	0.37	0.27	0.32	0.32	9.04%	338,218
Apr 14, 2026	0.33	0.34	0.28	0.29	0.29	-8.91%	273,294
Apr 13, 2026	0.40	0.40	0.31	0.32	0.32	-15.71%	207,436
Apr 10, 2026	0.39	0.42	0.38	0.38	0.38	-0.52%	60,142
Apr 9, 2026	0.34	0.39	0.34	0.38	0.38	13.27%	65,419
Apr 8, 2026	0.35	0.39	0.32	0.34	0.34	-5.57%	287,640
Apr 7, 2026	0.48	0.48	0.35	0.36	0.36	-18.59%	175,625
Apr 6, 2026	0.49	0.52	0.43	0.44	0.44	-16.64%	102,962
Apr 2, 2026	0.57	0.57	0.50	0.53	0.53	-0.92%	90,531
Apr 1, 2026	0.53	0.54	0.52	0.53	0.53	-0.39%	17,695
Mar 31, 2026	0.62	0.62	0.52	0.54	0.54	-9.15%	75,357
Mar 30, 2026	0.71	0.71	0.59	0.59	0.59	-5.40%	24,199
Mar 27, 2026	0.71	0.71	0.60	0.62	0.62	-5.50%	31,993
Mar 26, 2026	0.66	0.85	0.62	0.66	0.66	-12.02%	103,517
Mar 25, 2026	0.72	0.79	0.65	0.75	0.75	5.50%	41,004
Mar 24, 2026	0.60	0.74	0.59	0.71	0.71	17.15%	40,518
Mar 23, 2026	0.62	0.62	0.59	0.61	0.61	-1.30%	16,611
Mar 20, 2026	0.59	0.62	0.58	0.62	0.62	0.82%	3,928
Mar 19, 2026	0.62	0.63	0.59	0.61	0.61	-	10,650
Mar 18, 2026	0.62	0.64	0.60	0.61	0.61	1.67%	40,953
Mar 17, 2026	0.61	0.63	0.60	0.60	0.60	-1.61%	14,472
Mar 16, 2026	0.59	0.61	0.59	0.61	0.61	4.24%	9,599
Mar 13, 2026	0.60	0.64	0.58	0.59	0.59	-1.18%	38,499
Mar 12, 2026	0.60	0.68	0.59	0.59	0.59	-3.11%	18,737
Mar 11, 2026	0.61	0.64	0.61	0.61	0.61	-1.63%	18,846
Mar 10, 2026	0.64	0.64	0.61	0.62	0.62	-1.41%	29,299
Mar 9, 2026	0.61	0.68	0.61	0.63	0.63	3.96%	11,103
Mar 6, 2026	0.65	0.73	0.61	0.61	0.61	-4.52%	12,118
Mar 5, 2026	0.66	0.68	0.63	0.63	0.63	0.75%	25,715
Mar 4, 2026	0.60	0.63	0.52	0.63	0.63	10.72%	70,276
Mar 3, 2026	0.54	0.60	0.50	0.57	0.57	4.40%	13,090
Mar 2, 2026	0.51	0.56	0.50	0.55	0.55	-3.54%	83,383
Feb 27, 2026	0.56	0.60	0.54	0.57	0.57	-0.35%	130,500
Feb 26, 2026	0.59	0.60	0.54	0.57	0.57	-3.90%	70,059
Feb 25, 2026	0.61	0.61	0.58	0.59	0.59	-4.68%	160,435
Feb 24, 2026	0.56	0.64	0.56	0.62	0.62	3.86%	135,053
Feb 23, 2026	0.63	0.63	0.55	0.60	0.60	-3.22%	33,360
Feb 20, 2026	0.62	0.65	0.59	0.62	0.62	-0.68%	96,120
Feb 19, 2026	0.66	0.69	0.55	0.62	0.62	-	203,309
Feb 18, 2026	0.65	0.71	0.61	0.62	0.62	-2.21%	141,752
Feb 17, 2026	0.74	0.74	0.60	0.63	0.63	-11.93%	125,465
Feb 13, 2026	0.70	0.74	0.66	0.72	0.72	5.88%	25,165