CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,771
Jul 15, 2026	0.35	0.35	0.33	0.35	0.35	-4.41%	26,563
Jul 14, 2026	0.35	0.37	0.35	0.37	0.37	3.02%	6,454
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%	17,137
Jul 9, 2026	0.37	0.37	0.36	0.36	0.36	-1.93%	8,598
Jul 8, 2026	0.36	0.38	0.35	0.37	0.37	2.03%	4,702
Jul 7, 2026	0.42	0.42	0.35	0.36	0.36	-15.84%	88,068
Jul 6, 2026	0.35	0.43	0.35	0.43	0.43	25.74%	95,855
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
May 28, 2026	0.42	0.42	0.39	0.41	0.41	-1.24%	38,890
May 27, 2026	0.42	0.44	0.41	0.41	0.41	-1.18%	44,848
May 26, 2026	0.41	0.42	0.39	0.42	0.42	-2.67%	7,444
May 22, 2026	0.42	0.43	0.40	0.43	0.43	1.42%	14,999
May 21, 2026	0.46	0.46	0.39	0.42	0.42	-6.57%	33,831
May 20, 2026	0.42	0.45	0.42	0.45	0.45	7.17%	12,038
May 19, 2026	0.43	0.43	0.41	0.42	0.42	-3.43%	9,535
May 18, 2026	0.44	0.45	0.38	0.43	0.43	-1.14%	38,612
May 15, 2026	0.43	0.44	0.42	0.44	0.44	4.79%	28,606
May 14, 2026	0.43	0.43	0.36	0.42	0.42	0.24%	58,022
May 13, 2026	0.41	0.42	0.38	0.42	0.42	3.38%	96,920
May 12, 2026	0.40	0.42	0.38	0.41	0.41	2.97%	21,398
May 11, 2026	0.39	0.43	0.39	0.39	0.39	-2.21%	9,590
May 8, 2026	0.40	0.42	0.39	0.40	0.40	2.37%	20,418
May 7, 2026	0.42	0.44	0.38	0.39	0.39	-4.87%	24,328