CollPlant Biotechnologies... (CLGN)
NASDAQ: CLGN
· Real-Time Price · USD
2.68
-0.04 (-1.47%)
At close: Sep 11, 2025, 2:50 PM
CLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.67 | 2.77 | 2.59 | 2.72 | 2.72 | 2.26% | 9,476 |
| Sep 9, 2025 | 2.56 | 2.68 | 2.56 | 2.66 | 2.66 | 0.76% | 6,843 |
| Sep 8, 2025 | 2.78 | 2.86 | 2.58 | 2.64 | 2.64 | -2.94% | 16,817 |
| Sep 5, 2025 | 2.72 | 2.87 | 2.67 | 2.72 | 2.72 | 4.21% | 8,124 |
| Sep 4, 2025 | 2.56 | 2.66 | 2.56 | 2.61 | 2.61 | 0.38% | 5,438 |
| Sep 3, 2025 | 2.64 | 2.64 | 2.58 | 2.60 | 2.60 | -1.52% | 4,600 |
| Sep 2, 2025 | 2.58 | 2.66 | 2.49 | 2.64 | 2.64 | 0.76% | 12,500 |
| Aug 29, 2025 | 2.70 | 2.70 | 2.60 | 2.62 | 2.62 | -5.42% | 3,200 |
| Aug 28, 2025 | 2.83 | 2.86 | 2.60 | 2.77 | 2.77 | -4.81% | 43,100 |
| Aug 27, 2025 | 2.76 | 2.97 | 2.72 | 2.91 | 2.91 | 7.38% | 37,200 |
| Aug 26, 2025 | 2.64 | 2.71 | 2.56 | 2.71 | 2.71 | 3.04% | 14,744 |
| Aug 25, 2025 | 2.59 | 2.64 | 2.39 | 2.63 | 2.63 | 4.37% | 21,300 |
| Aug 22, 2025 | 2.40 | 2.53 | 2.25 | 2.52 | 2.52 | 5.00% | 44,442 |
| Aug 21, 2025 | 1.94 | 2.56 | 1.94 | 2.40 | 2.40 | 21.83% | 107,800 |
| Aug 20, 2025 | 2.27 | 2.31 | 1.87 | 1.97 | 1.97 | -20.24% | 125,286 |
| Aug 19, 2025 | 2.65 | 2.78 | 2.40 | 2.47 | 2.47 | -7.14% | 62,528 |
| Aug 18, 2025 | 2.42 | 2.79 | 2.42 | 2.66 | 2.66 | 4.31% | 49,739 |
| Aug 15, 2025 | 2.56 | 2.65 | 2.47 | 2.55 | 2.55 | -2.30% | 14,300 |
| Aug 14, 2025 | 2.65 | 2.89 | 2.55 | 2.61 | 2.61 | -4.04% | 29,108 |
| Aug 13, 2025 | 3.12 | 3.14 | 2.59 | 2.72 | 2.72 | -13.65% | 51,800 |