CollPlant Biotechnologies Ltd. (CLGN)
NASDAQ: CLGN · Real-Time Price · USD
1.640
-0.180 (-9.89%)
At close: May 12, 2025, 4:00 PM
1.660
+0.020 (1.22%)
After-hours: May 12, 2025, 4:00 PM EDT
CollPlant Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.81 | 1.82 | 1.64 | 1.64 | 1.64 | -9.89% | 13,004 |
| May 9, 2025 | 1.93 | 1.93 | 1.79 | 1.82 | 1.82 | - | 8,637 |
| May 8, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -2.15% | 7,407 |
| May 7, 2025 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -3.63% | 6,259 |
| May 6, 2025 | 2.12 | 2.12 | 1.91 | 1.93 | 1.93 | -7.88% | 13,978 |
| May 5, 2025 | 2.40 | 2.40 | 2.10 | 2.10 | 2.10 | -2.56% | 6,516 |
| May 2, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -1.38% | 4,929 |
| May 1, 2025 | 2.11 | 2.19 | 2.10 | 2.18 | 2.18 | 2.83% | 2,278 |
| Apr 30, 2025 | 2.30 | 2.30 | 2.10 | 2.12 | 2.12 | -4.29% | 13,007 |
| Apr 29, 2025 | 2.21 | 2.53 | 2.19 | 2.22 | 2.22 | 0.23% | 32,288 |
| Apr 28, 2025 | 2.47 | 2.47 | 2.21 | 2.21 | 2.21 | -0.45% | 8,937 |
| Apr 25, 2025 | 2.15 | 2.27 | 2.15 | 2.22 | 2.22 | 0.45% | 5,443 |
| Apr 24, 2025 | 2.10 | 2.37 | 2.10 | 2.21 | 2.21 | 10.50% | 7,098 |
| Apr 23, 2025 | 2.34 | 2.58 | 2.00 | 2.00 | 2.00 | -9.91% | 72,204 |
| Apr 22, 2025 | 2.31 | 2.38 | 2.20 | 2.22 | 2.22 | -5.53% | 42,913 |
| Apr 21, 2025 | 2.41 | 2.42 | 2.33 | 2.35 | 2.35 | -2.89% | 4,821 |
| Apr 17, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | - | 2,753 |
| Apr 16, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 2.42 | -1.43% | 1,830 |
| Apr 15, 2025 | 2.31 | 2.48 | 2.31 | 2.46 | 2.46 | 0.20% | 6,072 |
| Apr 14, 2025 | 2.44 | 2.47 | 2.41 | 2.45 | 2.45 | 0.49% | 3,039 |
| Apr 11, 2025 | 2.41 | 2.45 | 2.34 | 2.44 | 2.44 | -0.89% | 4,576 |
| Apr 10, 2025 | 2.50 | 2.51 | 2.41 | 2.46 | 2.46 | -1.60% | 4,879 |
| Apr 9, 2025 | 2.36 | 2.50 | 2.21 | 2.50 | 2.50 | 3.73% | 10,361 |
| Apr 8, 2025 | 2.40 | 2.45 | 2.38 | 2.41 | 2.41 | 0.46% | 19,927 |
| Apr 7, 2025 | 2.40 | 2.48 | 2.29 | 2.40 | 2.40 | -2.48% | 14,851 |
| Apr 4, 2025 | 2.34 | 2.46 | 2.20 | 2.46 | 2.46 | - | 9,803 |
| Apr 3, 2025 | 2.56 | 2.56 | 2.37 | 2.46 | 2.46 | -4.54% | 2,057 |
| Apr 2, 2025 | 2.57 | 2.61 | 2.57 | 2.58 | 2.58 | 0.27% | 3,777 |
| Apr 1, 2025 | 2.57 | 2.63 | 2.57 | 2.57 | 2.57 | -0.39% | 1,553 |
| Mar 31, 2025 | 2.57 | 2.91 | 2.57 | 2.58 | 2.58 | 1.18% | 9,042 |
| Mar 28, 2025 | 2.64 | 2.65 | 2.54 | 2.55 | 2.55 | -3.77% | 3,204 |
| Mar 27, 2025 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | -2.03% | 3,279 |
| Mar 26, 2025 | 2.90 | 2.90 | 2.56 | 2.71 | 2.71 | -3.39% | 13,028 |
| Mar 25, 2025 | 3.06 | 3.22 | 2.64 | 2.80 | 2.80 | -9.68% | 37,793 |
| Mar 24, 2025 | 3.06 | 3.65 | 3.04 | 3.10 | 3.10 | - | 69,276 |
| Mar 21, 2025 | 3.06 | 3.70 | 3.01 | 3.10 | 3.10 | 0.88% | 62,466 |
| Mar 20, 2025 | 3.24 | 3.24 | 3.07 | 3.07 | 3.07 | -0.49% | 602 |
| Mar 19, 2025 | 3.13 | 3.31 | 3.05 | 3.09 | 3.09 | -1.66% | 17,906 |
| Mar 18, 2025 | 3.19 | 3.23 | 3.14 | 3.14 | 3.14 | -1.26% | 1,121 |
| Mar 17, 2025 | 3.15 | 3.27 | 3.15 | 3.18 | 3.18 | -2.69% | 1,907 |
| Mar 14, 2025 | 3.27 | 3.32 | 3.15 | 3.27 | 3.27 | 3.42% | 1,052 |
| Mar 13, 2025 | 3.15 | 3.25 | 3.15 | 3.16 | 3.16 | 3.27% | 1,384 |
| Mar 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 755 |
| Mar 11, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -2.84% | 10,258 |
| Mar 10, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -5.06% | 4,720 |
| Mar 7, 2025 | 3.37 | 3.38 | 3.14 | 3.34 | 3.34 | 9.12% | 2,056 |
| Mar 6, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 4,732 |
| Mar 5, 2025 | 3.16 | 3.17 | 3.02 | 3.05 | 3.05 | -4.33% | 2,421 |
| Mar 4, 2025 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | -6.24% | 820 |
| Mar 3, 2025 | 3.49 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 2,273 |