CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)
3.4600
-0.1100 (-3.08%)
NASDAQ · Last Trade: Oct 3rd, 9:18 PM EDT
Historical Prices For CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 3.62 | 3.62 | 3.30 | 3.46 | 45,502 | 3.46 |
| 10/01/2026 | 3.84 | 3.84 | 3.55 | 3.57 | 26,271 | 3.57 |
| 9/30/2026 | 3.83 | 3.83 | 3.70 | 3.78 | 10,872 | 3.78 |
| 9/29/2026 | 3.94 | 3.94 | 3.68 | 3.79 | 21,267 | 3.79 |
| 9/28/2026 | 4.26 | 4.30 | 3.75 | 3.87 | 31,257 | 3.87 |
| 9/25/2026 | 4.10 | 4.29 | 4.03 | 4.25 | 24,147 | 4.25 |
| 9/24/2026 | 4.01 | 4.13 | 3.62 | 4.12 | 121,879 | 4.12 |
| 9/23/2026 | 3.76 | 4.13 | 3.71 | 4.04 | 44,277 | 4.04 |
| 9/22/2026 | 4.30 | 4.55 | 3.74 | 3.85 | 110,384 | 3.85 |
| 9/21/2026 | 4.56 | 4.60 | 4.19 | 4.30 | 69,239 | 4.30 |
| 9/18/2026 | 4.15 | 4.78 | 4.11 | 4.56 | 159,081 | 4.56 |
| 9/17/2026 | 3.51 | 4.20 | 3.50 | 4.16 | 183,382 | 4.16 |
| 9/16/2026 | 3.37 | 3.56 | 3.36 | 3.48 | 104,089 | 3.48 |
| 9/15/2026 | 3.51 | 3.55 | 3.38 | 3.40 | 67,860 | 3.40 |
| 9/14/2026 | 3.46 | 3.60 | 3.40 | 3.49 | 96,211 | 3.49 |
| 9/11/2026 | 3.56 | 3.70 | 3.37 | 3.50 | 126,910 | 3.50 |
| 9/10/2026 | 3.39 | 3.58 | 3.37 | 3.54 | 126,719 | 3.54 |
| 9/09/2026 | 3.51 | 3.57 | 3.30 | 3.41 | 90,923 | 3.41 |
| 9/08/2026 | 3.52 | 3.69 | 3.30 | 3.58 | 205,133 | 3.58 |
| 9/04/2026 | 3.31 | 3.91 | 2.99 | 3.55 | 237,712 | 3.55 |
| 9/03/2026 | 0.34 | 0.37 | 0.31 | 0.34 | 2,086,619 | 3.41 |
| 9/02/2026 | 0.33 | 0.35 | 0.29 | 0.34 | 2,861,084 | 3.43 |
| 9/01/2026 | 0.35 | 0.41 | 0.32 | 0.37 | 6,919,505 | 3.73 |
| 8/31/2026 | 0.38 | 0.39 | 0.36 | 0.39 | 182,314,588 | 3.88 |
| 8/28/2026 | 0.29 | 0.41 | 0.26 | 0.36 | 8,981,824 | 3.58 |
| 8/27/2026 | 0.30 | 0.31 | 0.28 | 0.29 | 160,476 | 2.90 |
| 8/26/2026 | 0.30 | 0.32 | 0.29 | 0.31 | 88,188 | 3.08 |
| 8/25/2026 | 0.33 | 0.33 | 0.28 | 0.29 | 72,004 | 2.90 |
| 8/24/2026 | 0.33 | 0.33 | 0.30 | 0.30 | 142,301 | 3.01 |
| 8/21/2026 | 0.31 | 0.32 | 0.30 | 0.31 | 30,867 | 3.13 |
| 8/20/2026 | 0.31 | 0.33 | 0.30 | 0.32 | 18,412 | 3.18 |
| 8/19/2026 | 0.31 | 0.32 | 0.31 | 0.32 | 16,426 | 3.22 |
| 8/18/2026 | 0.31 | 0.31 | 0.28 | 0.31 | 72,312 | 3.14 |
| 8/17/2026 | 0.30 | 0.32 | 0.30 | 0.32 | 16,097 | 3.20 |
| 8/14/2026 | 0.31 | 0.34 | 0.30 | 0.33 | 70,824 | 3.30 |
| 8/13/2026 | 0.31 | 0.33 | 0.30 | 0.32 | 51,180 | 3.19 |
| 8/12/2026 | 0.31 | 0.33 | 0.30 | 0.32 | 62,731 | 3.19 |
| 8/11/2026 | 0.33 | 0.33 | 0.29 | 0.29 | 352,915 | 2.95 |
| 8/10/2026 | 0.35 | 0.35 | 0.30 | 0.32 | 173,534 | 3.25 |
| 8/07/2026 | 0.35 | 0.35 | 0.31 | 0.34 | 45,443 | 3.39 |
| 8/06/2026 | 0.32 | 0.35 | 0.29 | 0.33 | 140,506 | 3.31 |
| 8/05/2026 | 0.32 | 0.33 | 0.28 | 0.31 | 51,722 | 3.10 |
| 8/04/2026 | 0.32 | 0.32 | 0.29 | 0.29 | 20,234 | 2.87 |
| 8/03/2026 | 0.28 | 0.32 | 0.28 | 0.32 | 58,448 | 3.18 |
| 7/31/2026 | 0.30 | 0.31 | 0.27 | 0.27 | 51,482 | 2.73 |
| 7/30/2026 | 0.32 | 0.34 | 0.28 | 0.30 | 28,850 | 3.00 |
| 7/29/2026 | 0.32 | 0.35 | 0.30 | 0.31 | 15,951 | 3.12 |
| 7/28/2026 | 0.34 | 0.34 | 0.30 | 0.33 | 13,742 | 3.28 |
| 7/27/2026 | 0.34 | 0.35 | 0.30 | 0.32 | 28,913 | 3.19 |
| 7/24/2026 | 0.32 | 0.33 | 0.31 | 0.31 | 7,137 | 3.15 |
| 7/23/2026 | 0.33 | 0.34 | 0.31 | 0.31 | 10,951 | 3.12 |
| 7/22/2026 | 0.33 | 0.34 | 0.30 | 0.32 | 8,134 | 3.20 |
| 7/21/2026 | 0.31 | 0.34 | 0.30 | 0.32 | 14,875 | 3.20 |
| 7/20/2026 | 0.32 | 0.34 | 0.30 | 0.31 | 41,890 | 3.12 |
| 7/17/2026 | 0.32 | 0.35 | 0.32 | 0.34 | 23,011 | 3.35 |
| 7/16/2026 | 0.33 | 0.35 | 0.33 | 0.34 | 16,786 | 3.39 |
| 7/15/2026 | 0.35 | 0.35 | 0.33 | 0.35 | 26,565 | 3.49 |
| 7/14/2026 | 0.35 | 0.36 | 0.35 | 0.36 | 6,635 | 3.65 |
| 7/13/2026 | 0.35 | 0.37 | 0.35 | 0.35 | 12,353 | 3.54 |
| 7/10/2026 | 0.37 | 0.37 | 0.37 | 0.37 | 17,149 | 3.68 |
| 7/09/2026 | 0.37 | 0.37 | 0.36 | 0.36 | 8,999 | 3.60 |
| 7/08/2026 | 0.36 | 0.38 | 0.35 | 0.37 | 5,705 | 3.67 |
| 7/07/2026 | 0.42 | 0.42 | 0.35 | 0.36 | 88,129 | 3.60 |
| 7/06/2026 | 0.35 | 0.43 | 0.35 | 0.43 | 97,232 | 4.28 |