CollPlant Biotechnologies... (CLGN)
2.61
-0.10 (-3.51%)
At close: Mar 27, 2025, 3:48 PM
2.65
1.53%
After-hours: Mar 27, 2025, 04:00 PM EDT
CLGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.90 | 2.90 | 2.56 | 2.71 | -0.09 | -3.21% | 12,990 |
| Mar 25, 2025 | 3.06 | 3.22 | 2.64 | 2.80 | -0.30 | -9.68% | 37,800 |
| Mar 24, 2025 | 3.06 | 3.65 | 3.04 | 3.10 | 0.00 | 0.00% | 69,300 |
| Mar 21, 2025 | 3.06 | 3.70 | 3.01 | 3.10 | 0.03 | 0.98% | 62,500 |
| Mar 20, 2025 | 3.24 | 3.24 | 3.07 | 3.07 | -0.02 | -0.65% | 602 |
| Mar 19, 2025 | 3.13 | 3.31 | 3.05 | 3.09 | -0.05 | -1.59% | 18,045 |
| Mar 18, 2025 | 3.19 | 3.23 | 3.14 | 3.14 | -0.04 | -1.26% | 1,121 |
| Mar 17, 2025 | 3.15 | 3.27 | 3.15 | 3.18 | -0.09 | -2.75% | 1,907 |
| Mar 14, 2025 | 3.27 | 3.32 | 3.15 | 3.27 | 0.11 | 3.48% | 1,211 |
| Mar 13, 2025 | 3.15 | 3.25 | 3.15 | 3.16 | 0.10 | 3.27% | 1,400 |
| Mar 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | -0.02 | -0.65% | 800 |
| Mar 11, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | -0.09 | -2.84% | 10,300 |
| Mar 10, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | -0.17 | -5.09% | 4,911 |
| Mar 7, 2025 | 3.37 | 3.38 | 3.14 | 3.34 | 0.28 | 9.15% | 2,155 |
| Mar 6, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 0.01 | 0.33% | 4,732 |
| Mar 5, 2025 | 3.16 | 3.17 | 3.02 | 3.05 | -0.14 | -4.39% | 2,421 |
| Mar 4, 2025 | 3.19 | 3.19 | 3.18 | 3.19 | -0.21 | -6.18% | 820 |
| Mar 3, 2025 | 3.49 | 3.50 | 3.40 | 3.40 | -0.10 | -2.86% | 2,300 |
| Feb 28, 2025 | 3.50 | 3.59 | 3.49 | 3.50 | 0.00 | 0.00% | 4,000 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | -0.01 | -0.28% | 2,142 |
| Feb 26, 2025 | 3.30 | 3.63 | 3.30 | 3.51 | 0.21 | 6.36% | 13,011 |
| Feb 25, 2025 | 3.30 | 3.37 | 3.20 | 3.30 | 0.04 | 1.23% | 7,845 |
| Feb 24, 2025 | 3.45 | 3.55 | 3.26 | 3.26 | -0.21 | -6.05% | 3,400 |
| Feb 21, 2025 | 3.51 | 3.60 | 3.45 | 3.47 | -0.01 | -0.29% | 3,288 |
| Feb 20, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | -0.11 | -3.06% | 5,600 |
| Feb 19, 2025 | 3.59 | 3.70 | 3.59 | 3.59 | -0.01 | -0.28% | 4,002 |
| Feb 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 3.70 | 3.83 | 3.59 | 3.60 | -0.17 | -4.51% | 2,000 |
| Feb 13, 2025 | 3.67 | 3.83 | 3.54 | 3.77 | 0.07 | 1.89% | 4,419 |
| Feb 12, 2025 | 3.85 | 3.85 | 3.52 | 3.70 | 0.15 | 4.23% | 5,500 |
| Feb 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 13,840 |
| Feb 10, 2025 | 3.60 | 3.73 | 3.50 | 3.55 | -0.11 | -3.01% | 13,840 |
| Feb 7, 2025 | 3.65 | 3.79 | 3.65 | 3.66 | -0.06 | -1.61% | 2,633 |
| Feb 6, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | -0.03 | -0.80% | 1,629 |
| Feb 5, 2025 | 3.75 | 3.85 | 3.75 | 3.75 | -0.03 | -0.79% | 2,530 |
| Feb 4, 2025 | 3.71 | 4.00 | 3.62 | 3.78 | 0.05 | 1.34% | 10,100 |
| Feb 3, 2025 | 3.71 | 3.90 | 3.71 | 3.73 | 0.01 | 0.27% | 3,739 |
| Jan 31, 2025 | 3.74 | 4.00 | 3.72 | 3.72 | -0.04 | -1.06% | 11,212 |
| Jan 30, 2025 | 3.73 | 3.85 | 3.73 | 3.76 | -0.09 | -2.34% | 1,947 |
| Jan 29, 2025 | 3.72 | 3.85 | 3.72 | 3.85 | 0.10 | 2.67% | 2,123 |
| Jan 28, 2025 | 3.82 | 4.19 | 3.75 | 3.75 | 0.00 | 0.00% | 20,000 |
| Jan 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 0.04 | 1.08% | 400 |
| Jan 24, 2025 | 3.86 | 3.88 | 3.71 | 3.71 | -0.23 | -5.84% | 6,147 |
| Jan 23, 2025 | 4.00 | 4.34 | 3.82 | 3.94 | -0.07 | -1.75% | 5,900 |
| Jan 22, 2025 | 3.98 | 4.33 | 3.98 | 4.01 | 0.01 | 0.25% | 13,142 |
| Jan 21, 2025 | 4.02 | 4.21 | 3.96 | 4.00 | -0.03 | -0.74% | 6,420 |
| Jan 17, 2025 | 4.10 | 4.15 | 4.00 | 4.03 | 0.02 | 0.50% | 2,394 |
| Jan 16, 2025 | 4.00 | 4.31 | 4.00 | 4.01 | 0.03 | 0.75% | 700 |
| Jan 15, 2025 | 3.84 | 4.04 | 3.79 | 3.98 | 0.14 | 3.65% | 17,408 |
| Jan 14, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | -0.09 | -2.29% | 1,500 |