CollPlant Biotechnologies... (CLGN)
3.82
0.02 (0.53%)
At close: Jan 15, 2025, 11:05 AM
CLGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | -0.09 | -2.29% | 1,480 |
| Jan 13, 2025 | 4.21 | 4.21 | 3.86 | 3.93 | -0.27 | -6.43% | 9,443 |
| Jan 10, 2025 | 4.43 | 4.51 | 4.20 | 4.20 | -0.17 | -3.89% | 16,147 |
| Jan 8, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | -0.10 | -2.24% | 1,100 |
| Jan 7, 2025 | 4.52 | 4.56 | 4.36 | 4.47 | 0.06 | 1.36% | 8,436 |
| Jan 6, 2025 | 4.25 | 4.49 | 4.25 | 4.41 | 0.19 | 4.50% | 6,200 |
| Jan 3, 2025 | 3.91 | 4.22 | 3.91 | 4.22 | 0.41 | 10.76% | 5,600 |
| Jan 2, 2025 | 3.70 | 3.86 | 3.70 | 3.81 | 0.21 | 5.83% | 2,449 |
| Dec 31, 2024 | 3.65 | 3.70 | 3.60 | 3.60 | -0.03 | -0.83% | 11,516 |
| Dec 30, 2024 | 3.63 | 3.66 | 3.39 | 3.63 | 0.06 | 1.68% | 24,326 |
| Dec 27, 2024 | 3.52 | 3.71 | 3.52 | 3.57 | 0.00 | 0.00% | 22,000 |
| Dec 26, 2024 | 3.25 | 3.67 | 3.25 | 3.57 | 0.07 | 2.00% | 35,847 |
| Dec 24, 2024 | 3.44 | 3.60 | 3.44 | 3.50 | 0.06 | 1.74% | 14,700 |
| Dec 23, 2024 | 3.50 | 3.67 | 3.24 | 3.44 | 0.03 | 0.88% | 28,542 |
| Dec 20, 2024 | 3.70 | 3.70 | 3.40 | 3.41 | -0.27 | -7.34% | 16,600 |
| Dec 19, 2024 | 3.65 | 3.70 | 3.65 | 3.68 | -0.03 | -0.81% | 3,800 |
| Dec 18, 2024 | 3.62 | 3.80 | 3.62 | 3.71 | 0.07 | 1.92% | 11,830 |
| Dec 17, 2024 | 3.62 | 3.80 | 3.62 | 3.64 | 0.02 | 0.55% | 8,500 |
| Dec 16, 2024 | 3.69 | 3.81 | 3.62 | 3.62 | -0.07 | -1.90% | 16,300 |
| Dec 13, 2024 | 3.85 | 3.85 | 3.60 | 3.69 | -0.20 | -5.14% | 18,023 |
| Dec 12, 2024 | 3.97 | 4.17 | 3.88 | 3.89 | -0.04 | -1.02% | 20,342 |
| Dec 11, 2024 | 3.85 | 4.10 | 3.85 | 3.93 | 0.02 | 0.51% | 39,800 |
| Dec 10, 2024 | 4.05 | 4.05 | 3.91 | 3.91 | -0.18 | -4.40% | 6,637 |
| Dec 9, 2024 | 4.09 | 4.09 | 4.00 | 4.09 | 0.09 | 2.25% | 3,804 |
| Dec 6, 2024 | 3.90 | 4.18 | 3.90 | 4.00 | 0.08 | 2.04% | 8,800 |
| Dec 5, 2024 | 3.99 | 4.00 | 3.86 | 3.92 | -0.14 | -3.45% | 6,100 |
| Dec 4, 2024 | 4.10 | 4.19 | 4.02 | 4.06 | -0.07 | -1.69% | 10,400 |
| Dec 3, 2024 | 4.22 | 4.30 | 4.12 | 4.13 | -0.25 | -5.71% | 6,200 |
| Dec 2, 2024 | 4.34 | 4.48 | 4.25 | 4.38 | -0.10 | -2.23% | 17,045 |
| Nov 29, 2024 | 4.25 | 4.48 | 4.20 | 4.48 | 0.23 | 5.41% | 13,919 |
| Nov 27, 2024 | 3.55 | 4.25 | 3.51 | 4.25 | -0.01 | -0.23% | 21,100 |
| Nov 26, 2024 | 4.30 | 4.30 | 4.05 | 4.26 | 0.00 | 0.00% | 25,600 |
| Nov 25, 2024 | 4.15 | 4.30 | 4.15 | 4.26 | 0.12 | 2.90% | 5,737 |
| Nov 22, 2024 | 4.17 | 4.22 | 3.31 | 4.14 | -0.03 | -0.72% | 16,400 |
| Nov 21, 2024 | 4.28 | 4.33 | 4.14 | 4.17 | -0.06 | -1.42% | 4,513 |
| Nov 20, 2024 | 4.17 | 4.41 | 3.97 | 4.23 | 0.04 | 0.95% | 9,200 |
| Nov 19, 2024 | 4.18 | 4.29 | 4.08 | 4.19 | 0.04 | 0.96% | 5,200 |
| Nov 18, 2024 | 4.25 | 4.25 | 4.05 | 4.15 | -0.04 | -0.95% | 7,422 |
| Nov 15, 2024 | 4.13 | 4.24 | 4.00 | 4.19 | -0.06 | -1.41% | 9,030 |
| Nov 14, 2024 | 4.10 | 4.39 | 4.10 | 4.25 | -0.06 | -1.39% | 14,847 |
| Nov 13, 2024 | 4.31 | 4.34 | 4.17 | 4.31 | -0.10 | -2.27% | 4,200 |
| Nov 12, 2024 | 4.00 | 4.58 | 4.00 | 4.41 | 0.43 | 10.80% | 13,900 |
| Nov 11, 2024 | 3.92 | 3.99 | 3.74 | 3.98 | 0.06 | 1.53% | 25,800 |
| Nov 8, 2024 | 3.80 | 3.99 | 3.61 | 3.92 | 0.13 | 3.43% | 18,000 |
| Nov 7, 2024 | 3.98 | 3.99 | 3.69 | 3.79 | -0.16 | -4.05% | 15,937 |
| Nov 6, 2024 | 3.75 | 3.95 | 3.68 | 3.95 | 0.23 | 6.18% | 119,834 |
| Nov 5, 2024 | 3.74 | 3.75 | 3.70 | 3.72 | 0.01 | 0.27% | 18,516 |
| Nov 4, 2024 | 3.68 | 3.73 | 3.68 | 3.71 | -0.03 | -0.80% | 2,338 |
| Nov 1, 2024 | 3.64 | 3.75 | 3.64 | 3.74 | 0.06 | 1.63% | 2,800 |
| Oct 31, 2024 | 3.76 | 3.87 | 3.65 | 3.68 | -0.08 | -2.13% | 22,322 |