Skip to main content
CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
2.010
-0.090 (-4.29%)
At close: Dec 5, 2025, 4:00 PM EST
2.050
+0.040 (1.99%)
After-hours: Dec 5, 2025, 5:55 PM EST

CollPlant Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.352.352.202.202.20-5.98%14,212
Oct 9, 20252.352.352.282.342.342.18%25,016
Oct 8, 20252.212.442.212.292.294.09%60,515
Oct 7, 20252.362.392.182.202.20-7.56%44,768
Oct 6, 20252.362.422.302.382.38-0.83%22,581
Oct 3, 20252.532.532.212.402.40-2.44%83,348
Oct 2, 20252.552.572.452.462.46-2.77%46,871
Oct 1, 20252.602.672.452.532.53-5.95%147,257
Sep 30, 20252.392.802.272.692.69-12.94%4,476,963
Sep 29, 20253.173.172.883.093.09-1.59%9,481
Sep 26, 20252.883.182.723.143.1410.95%41,773
Sep 25, 20252.532.922.492.832.8311.59%44,780
Sep 24, 20252.462.592.462.542.54-0.55%7,777
Sep 23, 20252.572.582.542.552.552.33%4,068
Sep 22, 20252.502.502.422.492.49-0.91%10,085
Sep 19, 20252.542.602.492.522.52-4.73%10,541
Sep 18, 20252.682.762.602.642.640.76%10,236
Sep 17, 20252.562.722.562.622.621.51%7,950
Sep 16, 20252.602.642.582.582.58-1.86%5,709
Sep 15, 20252.622.762.622.632.630.38%3,645
Sep 12, 20252.462.752.382.622.62-3.32%24,134
Sep 11, 20252.672.762.612.712.71-0.37%11,614
Sep 10, 20252.682.772.592.722.722.26%9,476
Sep 9, 20252.562.682.562.662.660.76%6,843
Sep 8, 20252.782.862.582.642.64-2.94%16,817
Sep 5, 20252.722.872.672.722.724.29%8,124
Sep 4, 20252.562.662.562.612.610.31%5,438
Sep 3, 20252.642.642.582.602.60-1.52%4,561
Sep 2, 20252.582.662.492.642.640.76%12,473
Aug 29, 20252.702.702.602.622.62-5.42%3,164
Aug 28, 20252.832.862.602.772.77-4.81%43,075
Aug 27, 20252.762.972.722.912.917.38%37,160
Aug 26, 20252.642.712.562.712.713.04%14,744
Aug 25, 20252.592.642.392.632.634.37%21,278
Aug 22, 20252.402.532.252.522.525.00%44,442
Aug 21, 20251.942.561.942.402.4022.01%107,771
Aug 20, 20252.272.311.871.971.97-20.20%125,286
Aug 19, 20252.652.782.402.472.47-7.33%62,528
Aug 18, 20252.422.792.422.662.664.31%49,739
Aug 15, 20252.562.652.472.552.55-2.30%14,268
Aug 14, 20252.652.892.552.612.61-4.04%29,108
Aug 13, 20253.123.142.592.722.72-13.65%51,764
Aug 12, 20253.003.233.003.153.155.70%45,657
Aug 11, 20252.833.002.602.982.984.56%62,091
Aug 8, 20252.952.962.672.852.85-1.04%20,359
Aug 7, 20252.792.972.592.882.883.97%48,170
Aug 6, 20252.272.842.272.772.7723.11%96,050
Aug 5, 20252.342.422.142.252.250.09%31,870
Aug 4, 20252.302.302.182.252.25-1.88%13,169
Aug 1, 20252.372.502.222.292.29-5.33%20,623
Jul 31, 20252.322.422.222.422.423.20%4,980
Jul 30, 20252.442.462.312.352.35-3.50%28,001
Jul 29, 20252.382.492.222.432.434.29%90,088
Jul 28, 20252.352.382.202.332.330.87%22,588
Jul 25, 20252.402.402.252.312.31-4.55%17,848
Jul 24, 20252.462.462.162.422.42-1.22%47,454
Jul 23, 20252.272.462.162.452.4510.86%79,641
Jul 22, 20252.232.232.032.212.21-1.34%39,943
Jul 21, 20252.052.282.042.242.2410.34%86,917
Jul 18, 20251.882.051.792.032.0311.48%94,010
Jul 17, 20251.801.841.701.821.820.05%32,126