CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
0.390
-0.020 (-4.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.41 | 0.46 | 0.39 | 0.39 | 0.39 | -4.85% | 52,908 |
| Apr 27, 2026 | 0.43 | 0.46 | 0.40 | 0.41 | 0.41 | -1.44% | 128,482 |
| 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 |
| Feb 12, 2026 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 1.93% | 83,226 |
| Feb 11, 2026 | 0.71 | 0.71 | 0.60 | 0.67 | 0.67 | -5.13% | 51,443 |
| Feb 10, 2026 | 0.62 | 0.77 | 0.59 | 0.70 | 0.70 | 9.13% | 436,313 |
| Feb 9, 2026 | 0.81 | 0.81 | 0.59 | 0.64 | 0.64 | -19.45% | 705,054 |
| Feb 6, 2026 | 0.83 | 0.83 | 0.68 | 0.80 | 0.80 | 6.65% | 290,592 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.66 | 0.75 | 0.75 | -53.42% | 874,240 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -4.17% | 13,588 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.61 | 1.68 | 1.68 | -8.70% | 15,615 |
| Feb 2, 2026 | 1.83 | 1.85 | 1.73 | 1.84 | 1.84 | -2.65% | 4,454 |
| Jan 30, 2026 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | -0.84% | 13,975 |
| Jan 29, 2026 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | -1.24% | 7,112 |
| Jan 28, 2026 | 1.94 | 1.99 | 1.88 | 1.93 | 1.93 | -0.82% | 8,353 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.88 | 1.95 | 1.95 | 4.06% | 13,402 |
| Jan 26, 2026 | 1.95 | 1.97 | 1.79 | 1.87 | 1.87 | -1.58% | 39,996 |
| Jan 23, 2026 | 1.52 | 1.99 | 1.52 | 1.90 | 1.90 | 24.18% | 147,496 |
| Jan 22, 2026 | 1.46 | 1.67 | 1.43 | 1.53 | 1.53 | 8.51% | 31,828 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.40 | 1.41 | 1.41 | -4.08% | 15,910 |
| Jan 20, 2026 | 1.48 | 1.57 | 1.46 | 1.47 | 1.47 | -2.00% | 14,665 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.47 | 1.50 | 1.50 | -4.46% | 8,898 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -5.99% | 4,192 |
| Jan 14, 2026 | 1.63 | 1.70 | 1.59 | 1.67 | 1.67 | 1.83% | 10,298 |
| Jan 13, 2026 | 1.53 | 1.74 | 1.52 | 1.64 | 1.64 | 8.61% | 24,534 |
| Jan 12, 2026 | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | 2.72% | 10,127 |
| Jan 9, 2026 | 1.44 | 1.51 | 1.43 | 1.47 | 1.47 | 2.08% | 14,140 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 1,686 |
| Jan 7, 2026 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 12,974 |
| Jan 6, 2026 | 1.46 | 1.50 | 1.42 | 1.45 | 1.45 | 0.69% | 8,463 |
| Jan 5, 2026 | 1.50 | 1.60 | 1.37 | 1.44 | 1.44 | -2.70% | 26,564 |
| Jan 2, 2026 | 1.44 | 1.49 | 1.41 | 1.48 | 1.48 | 5.71% | 22,964 |
| Dec 31, 2025 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | - | 43,690 |
| Dec 30, 2025 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 51,431 |
| Dec 29, 2025 | 1.48 | 1.54 | 1.34 | 1.44 | 1.44 | -5.88% | 127,178 |
| Dec 26, 2025 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 4.08% | 79,845 |
| Dec 24, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | - | 15,996 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.38 | 1.47 | 1.47 | -5.77% | 52,603 |
| Dec 22, 2025 | 1.49 | 1.57 | 1.46 | 1.56 | 1.56 | 2.63% | 38,484 |
| Dec 19, 2025 | 1.40 | 1.54 | 1.39 | 1.52 | 1.52 | 10.14% | 20,792 |
| Dec 18, 2025 | 1.42 | 1.47 | 1.30 | 1.38 | 1.38 | -2.13% | 67,736 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.41 | 1.41 | 1.41 | -7.84% | 32,489 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.51 | 1.53 | 1.53 | -8.38% | 32,314 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | -7.73% | 30,614 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.76 | 1.81 | 1.81 | -4.74% | 24,136 |
| Dec 11, 2025 | 1.78 | 1.93 | 1.77 | 1.90 | 1.90 | 4.97% | 31,564 |
| Dec 10, 2025 | 1.78 | 1.91 | 1.78 | 1.81 | 1.81 | 2.26% | 11,347 |
| Dec 9, 2025 | 1.96 | 2.07 | 1.77 | 1.77 | 1.77 | -13.24% | 70,583 |
| Dec 8, 2025 | 2.01 | 2.08 | 1.98 | 2.04 | 2.04 | 1.49% | 10,447 |
| Dec 5, 2025 | 2.01 | 2.07 | 2.00 | 2.01 | 2.01 | -4.29% | 16,215 |
| Dec 4, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 1.55% | 12,699 |
| Dec 3, 2025 | 2.04 | 2.08 | 2.00 | 2.07 | 2.07 | -3.36% | 12,824 |