CollPlant Biotechnologies... (CLGN)
NASDAQ: CLGN
· Real-Time Price · USD
2.40
-0.06 (-2.44%)
At close: Oct 03, 2025, 3:58 PM
2.36
-1.67%
After-hours: Oct 03, 2025, 06:22 PM EDT
CLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.55 | 2.57 | 2.45 | 2.46 | 2.46 | -2.77% | 43,259 |
| Oct 1, 2025 | 2.60 | 2.67 | 2.45 | 2.53 | 2.53 | -5.95% | 147,300 |
| Sep 30, 2025 | 2.39 | 2.80 | 2.27 | 2.69 | 2.69 | -12.94% | 4,477,000 |
| Sep 29, 2025 | 3.17 | 3.17 | 2.88 | 3.09 | 3.09 | -1.59% | 9,500 |
| Sep 26, 2025 | 2.88 | 3.18 | 2.72 | 3.14 | 3.14 | 10.95% | 41,800 |
| Sep 25, 2025 | 2.53 | 2.92 | 2.49 | 2.83 | 2.83 | 11.42% | 44,800 |
| Sep 24, 2025 | 2.46 | 2.59 | 2.46 | 2.54 | 2.54 | -0.39% | 7,800 |
| Sep 23, 2025 | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | 2.41% | 4,100 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.42 | 2.49 | 2.49 | -1.19% | 10,100 |
| Sep 19, 2025 | 2.54 | 2.60 | 2.49 | 2.52 | 2.52 | -4.55% | 10,541 |
| Sep 18, 2025 | 2.68 | 2.76 | 2.60 | 2.64 | 2.64 | 0.76% | 10,236 |
| Sep 17, 2025 | 2.56 | 2.72 | 2.56 | 2.62 | 2.62 | 1.55% | 8,000 |
| Sep 16, 2025 | 2.60 | 2.64 | 2.58 | 2.58 | 2.58 | -1.90% | 5,709 |
| Sep 15, 2025 | 2.62 | 2.76 | 2.62 | 2.63 | 2.63 | 0.38% | 3,645 |
| Sep 12, 2025 | 2.46 | 2.75 | 2.38 | 2.62 | 2.62 | -3.32% | 24,134 |
| Sep 11, 2025 | 2.67 | 2.76 | 2.61 | 2.71 | 2.71 | -0.37% | 11,709 |
| Sep 10, 2025 | 2.67 | 2.77 | 2.59 | 2.72 | 2.72 | 2.26% | 9,500 |
| 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 |
Page 1 of 97