CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
3.720
-0.130 (-3.38%)
Sep 23, 2026, 9:50 AM EDT - Market open
CollPlant Biotechnologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.30 | 4.55 | 3.74 | 3.85 | 3.85 | -10.47% | 110,362 |
| Sep 21, 2026 | 4.56 | 4.60 | 4.19 | 4.30 | 4.30 | -5.70% | 69,006 |
| Sep 18, 2026 | 4.15 | 4.78 | 4.11 | 4.56 | 4.56 | 9.62% | 156,018 |
| Sep 17, 2026 | 3.51 | 4.20 | 3.50 | 4.16 | 4.16 | 19.54% | 182,647 |
| Sep 16, 2026 | 3.37 | 3.56 | 3.36 | 3.48 | 3.48 | 2.35% | 103,323 |
| Sep 15, 2026 | 3.51 | 3.55 | 3.38 | 3.40 | 3.40 | -2.58% | 67,232 |
| Sep 14, 2026 | 3.46 | 3.60 | 3.40 | 3.49 | 3.49 | -0.29% | 95,584 |
| Sep 11, 2026 | 3.56 | 3.70 | 3.37 | 3.50 | 3.50 | -1.13% | 126,894 |
| Sep 10, 2026 | 3.39 | 3.58 | 3.37 | 3.54 | 3.54 | 3.81% | 111,561 |
| Sep 9, 2026 | 3.51 | 3.57 | 3.30 | 3.41 | 3.41 | -4.75% | 90,673 |
| Sep 8, 2026 | 3.52 | 3.69 | 3.30 | 3.58 | 3.58 | 0.85% | 195,276 |
| Sep 4, 2026 | 3.31 | 3.91 | 2.99 | 3.55 | 3.55 | 4.04% | 236,750 |
| 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 |
| Aug 27, 2026 | 3.00 | 3.08 | 2.80 | 2.90 | 2.90 | -5.79% | 16,051 |
| Aug 26, 2026 | 3.00 | 3.19 | 2.91 | 3.08 | 3.08 | 6.03% | 8,818 |
| Aug 25, 2026 | 3.30 | 3.30 | 2.85 | 2.90 | 2.90 | -3.59% | 7,200 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.01 | 3.01 | 3.01 | -3.73% | 14,230 |
| Aug 21, 2026 | 3.14 | 3.20 | 3.00 | 3.13 | 3.12 | -1.68% | 3,086 |
| Aug 20, 2026 | 3.08 | 3.30 | 3.00 | 3.18 | 3.18 | -1.24% | 1,841 |
| Aug 19, 2026 | 3.15 | 3.25 | 3.12 | 3.22 | 3.22 | 2.35% | 1,642 |
| Aug 18, 2026 | 3.10 | 3.15 | 2.79 | 3.14 | 3.14 | -1.66% | 7,231 |
| Aug 17, 2026 | 3.00 | 3.20 | 2.96 | 3.20 | 3.20 | -3.03% | 1,609 |
| Aug 14, 2026 | 3.10 | 3.39 | 3.00 | 3.30 | 3.30 | 3.48% | 7,082 |
| Aug 13, 2026 | 3.13 | 3.28 | 2.95 | 3.19 | 3.19 | -0.22% | 5,117 |
| Aug 12, 2026 | 3.10 | 3.31 | 2.95 | 3.19 | 3.19 | 8.24% | 6,273 |
| Aug 11, 2026 | 3.31 | 3.31 | 2.90 | 2.95 | 2.95 | -9.20% | 35,330 |
| Aug 10, 2026 | 3.46 | 3.48 | 3.00 | 3.25 | 3.25 | -4.10% | 17,353 |
| Aug 7, 2026 | 3.46 | 3.50 | 3.10 | 3.39 | 3.39 | 2.45% | 4,544 |
| Aug 6, 2026 | 3.16 | 3.50 | 2.90 | 3.31 | 3.31 | 6.64% | 14,050 |
| Aug 5, 2026 | 3.19 | 3.28 | 2.80 | 3.10 | 3.10 | 8.12% | 5,172 |
| Aug 4, 2026 | 3.24 | 3.24 | 2.87 | 2.87 | 2.87 | -9.81% | 2,024 |
| Aug 3, 2026 | 2.83 | 3.19 | 2.79 | 3.18 | 3.18 | 16.57% | 5,844 |
| Jul 31, 2026 | 3.00 | 3.10 | 2.70 | 2.73 | 2.73 | -9.04% | 5,148 |
| Jul 30, 2026 | 3.22 | 3.40 | 2.80 | 3.00 | 3.00 | -3.88% | 2,884 |
| Jul 29, 2026 | 3.20 | 3.51 | 3.01 | 3.12 | 3.12 | -4.82% | 1,595 |
| Jul 28, 2026 | 3.39 | 3.39 | 3.01 | 3.28 | 3.28 | 2.79% | 1,374 |
| Jul 27, 2026 | 3.41 | 3.49 | 3.05 | 3.19 | 3.19 | 1.30% | 2,891 |
| Jul 24, 2026 | 3.24 | 3.30 | 3.10 | 3.15 | 3.15 | 0.77% | 713 |
| Jul 23, 2026 | 3.26 | 3.40 | 3.10 | 3.12 | 3.12 | -2.38% | 1,095 |
| Jul 22, 2026 | 3.33 | 3.40 | 3.01 | 3.20 | 3.20 | - | 813 |
| Jul 21, 2026 | 3.10 | 3.44 | 3.01 | 3.20 | 3.20 | 2.47% | 1,487 |
| Jul 20, 2026 | 3.20 | 3.35 | 3.01 | 3.12 | 3.12 | -6.78% | 4,188 |
| Jul 17, 2026 | 3.21 | 3.50 | 3.20 | 3.35 | 3.35 | -1.30% | 2,301 |
| Jul 16, 2026 | 3.30 | 3.53 | 3.30 | 3.39 | 3.39 | -2.72% | 1,678 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.30 | 3.49 | 3.49 | -4.41% | 2,656 |
| Jul 14, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 3.02% | 850 |