Skip to main content
CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
0.606
-0.029 (-4.52%)
At close: Mar 6, 2026, 4:00 PM EST
0.618
+0.012 (2.00%)
After-hours: Mar 6, 2026, 4:35 PM EST

CollPlant Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.730.610.610.61-4.52%12,117
Mar 5, 20260.660.680.630.630.630.75%25,715
Mar 4, 20260.600.630.520.630.6310.72%69,893
Mar 3, 20260.540.600.500.570.574.40%13,087
Mar 2, 20260.510.560.500.550.55-3.54%83,377
Feb 27, 20260.560.600.540.570.57-0.35%130,500
Feb 26, 20260.590.600.540.570.57-3.90%70,059
Feb 25, 20260.610.610.580.590.59-4.68%160,435
Feb 24, 20260.560.640.560.620.623.86%135,053
Feb 23, 20260.630.630.550.600.60-3.22%33,360
Feb 20, 20260.620.650.590.620.62-0.68%96,120
Feb 19, 20260.660.690.550.620.62-203,309
Feb 18, 20260.650.710.610.620.62-2.21%141,752
Feb 17, 20260.740.740.600.630.63-11.93%125,465
Feb 13, 20260.700.740.660.720.725.88%25,165
Feb 12, 20260.630.700.630.680.681.93%83,226
Feb 11, 20260.710.710.600.670.67-5.13%51,443
Feb 10, 20260.620.770.590.700.709.13%436,313
Feb 9, 20260.810.810.590.640.64-19.45%705,054
Feb 6, 20260.830.830.680.800.806.65%290,592
Feb 5, 20261.051.050.660.750.75-53.42%874,240
Feb 4, 20261.701.701.601.611.61-4.17%13,588
Feb 3, 20261.811.811.611.681.68-8.70%15,615
Feb 2, 20261.831.851.731.841.84-2.65%4,454
Jan 30, 20261.821.931.821.891.89-0.84%13,975
Jan 29, 20261.881.951.881.911.91-1.24%7,112
Jan 28, 20261.941.991.881.931.93-0.82%8,353
Jan 27, 20261.951.961.881.951.954.06%13,402
Jan 26, 20261.951.971.791.871.87-1.58%39,996
Jan 23, 20261.521.991.521.901.9024.18%147,496
Jan 22, 20261.461.671.431.531.538.51%31,828
Jan 21, 20261.561.561.401.411.41-4.08%15,910
Jan 20, 20261.481.571.461.471.47-2.00%14,665
Jan 16, 20261.621.621.471.501.50-4.46%8,898
Jan 15, 20261.701.701.571.571.57-5.99%4,192
Jan 14, 20261.631.701.591.671.671.83%10,298
Jan 13, 20261.531.741.521.641.648.61%24,534
Jan 12, 20261.451.521.431.511.512.72%10,127
Jan 9, 20261.441.511.431.471.472.08%14,140
Jan 8, 20261.461.461.441.441.44-1.37%1,686
Jan 7, 20261.461.511.461.461.460.69%12,974
Jan 6, 20261.461.501.421.451.450.69%8,463
Jan 5, 20261.501.601.371.441.44-2.70%26,564
Jan 2, 20261.441.491.411.481.485.71%22,964
Dec 31, 20251.421.441.371.401.40-43,690
Dec 30, 20251.381.441.381.401.40-2.78%51,431
Dec 29, 20251.481.541.341.441.44-5.88%127,178
Dec 26, 20251.461.561.461.531.534.08%79,845
Dec 24, 20251.441.501.421.471.47-15,996
Dec 23, 20251.561.561.381.471.47-5.77%52,603
Dec 22, 20251.491.571.461.561.562.63%38,484
Dec 19, 20251.401.541.391.521.5210.14%20,792
Dec 18, 20251.421.471.301.381.38-2.13%67,736
Dec 17, 20251.661.661.411.411.41-7.84%32,489
Dec 16, 20251.691.691.511.531.53-8.38%32,314
Dec 15, 20251.791.791.651.671.67-7.73%30,614
Dec 12, 20251.851.861.761.811.81-4.74%24,136
Dec 11, 20251.781.931.771.901.904.97%31,564
Dec 10, 20251.781.911.781.811.812.26%11,347
Dec 9, 20251.962.071.771.771.77-13.24%70,583
Dec 8, 20252.012.081.982.042.041.49%10,447
Dec 5, 20252.012.072.002.012.01-4.29%16,215
Dec 4, 20252.002.102.002.102.101.55%12,699
Dec 3, 20252.042.082.002.072.07-3.36%12,824
Dec 2, 20252.072.142.022.142.143.38%18,958
Dec 1, 20252.202.202.052.072.07-5.39%39,737
Nov 28, 20252.232.252.142.192.19-1.88%13,447
Nov 26, 20252.052.231.922.232.23-0.45%50,588
Nov 25, 20252.082.242.082.242.240.90%27,851
Nov 24, 20252.192.222.042.222.22-18,737
Nov 21, 20252.052.222.032.222.223.74%12,271
Nov 20, 20252.112.141.992.142.14-7,402
Nov 19, 20252.122.201.962.142.14-0.47%25,861
Nov 18, 20252.022.152.022.152.150.94%11,962
Nov 17, 20251.982.131.982.132.137.85%6,569
Nov 14, 20251.931.991.931.981.98-0.25%5,265
Nov 13, 20251.921.991.921.981.984.76%12,167
Nov 12, 20251.961.961.851.891.89-0.53%23,898
Nov 11, 20251.941.941.891.901.90-3.06%10,350
Nov 10, 20252.042.041.841.961.96-1.51%35,904
Nov 7, 20252.132.131.991.991.99-8.72%26,158
Nov 6, 20252.152.182.102.182.18-0.46%20,351
Nov 5, 20252.262.272.122.192.19-1.35%10,110
Nov 4, 20252.212.242.142.222.22-2.63%29,417
Nov 3, 20252.122.292.112.282.285.56%30,405
Oct 31, 20252.252.252.132.162.16-1.37%27,418
Oct 30, 20252.202.242.112.192.19-0.45%24,387
Oct 29, 20252.302.302.202.202.20-4.76%33,671
Oct 28, 20252.382.382.292.312.31-1.07%44,539
Oct 27, 20252.332.372.292.342.342.41%13,093
Oct 24, 20252.272.302.242.282.280.22%37,594
Oct 23, 20252.342.342.242.282.280.66%14,139
Oct 22, 20252.452.602.252.262.26-4.64%40,706
Oct 21, 20252.542.542.362.372.37-4.82%38,133
Oct 20, 20252.402.682.342.492.497.33%132,061
Oct 17, 20252.302.362.282.322.32-0.64%18,212
Oct 16, 20252.512.602.322.342.34-2.71%72,126
Oct 15, 20252.282.552.282.402.403.45%65,359
Oct 14, 20252.322.322.262.322.323.57%9,333
Oct 13, 20252.102.282.092.242.241.82%14,260