CollPlant Biotechnologies Ltd. (CLGN)

NASDAQ: CLGN · Real-Time Price · USD

0.333

-0.007 (-2.12%)

At close: Jun 26, 2026, 4:00 PM EDT

0.340

+0.007 (2.19%)

After-hours: Jun 26, 2026, 6:49 PM EDT

CollPlant Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.40	0.43	0.38	0.41	0.41	3.22%	59,904
May 5, 2026	0.43	0.43	0.40	0.40	0.40	-4.28%	47,120
May 4, 2026	0.43	0.43	0.40	0.42	0.42	1.80%	28,917
May 1, 2026	0.37	0.43	0.36	0.41	0.41	7.24%	30,567
Apr 30, 2026	0.37	0.44	0.36	0.38	0.38	2.79%	51,877
Apr 29, 2026	0.35	0.39	0.34	0.37	0.37	-4.51%	466,184
Apr 28, 2026	0.41	0.46	0.39	0.39	0.39	-4.85%	53,983
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%	24,768
Apr 23, 2026	0.40	0.41	0.35	0.36	0.36	-9.10%	17,175
Apr 22, 2026	0.41	0.41	0.38	0.39	0.39	2.16%	20,853
Apr 21, 2026	0.37	0.40	0.37	0.38	0.38	3.53%	59,889
Apr 20, 2026	0.36	0.42	0.34	0.37	0.37	3.89%	496,164
Apr 17, 2026	0.35	0.41	0.33	0.36	0.36	1.33%	396,937
Apr 16, 2026	0.33	0.39	0.30	0.35	0.35	10.16%	197,048
Apr 15, 2026	0.29	0.37	0.27	0.32	0.32	9.04%	368,863
Apr 14, 2026	0.33	0.34	0.28	0.29	0.29	-8.91%	274,685
Apr 13, 2026	0.40	0.40	0.31	0.32	0.32	-15.71%	208,533
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