NASDAQ : CLGN
CollPlant Biotechnologies Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 4.08 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 7.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CollPlant Biotechnologies Ltd. (CLGN) closed at 4.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.15 | 4.2 | 3.95 | 4.08 | 40,594 | -1.33% |
| 2026-10-30 | 4.2 | 4.6 | 4.1 | 4.135 | 44,247 | -6.02% |
| 2026-10-29 | 4.1 | 4.7 | 3.87 | 4.4 | 167,097 | +11.39% |
| 2026-10-28 | 3.87 | 4 | 3.75 | 3.95 | 9,249 | +1.28% |
| 2026-10-27 | 3.78 | 3.96 | 3.63 | 3.9 | 38,040 | +4.00% |
| 2026-10-26 | 3.67 | 3.91 | 3.65 | 3.75 | 33,810 | +2.18% |
| 2026-10-23 | 3.6 | 3.72 | 3.52 | 3.67 | 12,096 | +1.38% |
| 2026-10-22 | 3.71 | 3.74 | 3.41 | 3.62 | 10,600 | -3.60% |
| 2026-10-21 | 3.8 | 3.81 | 3.551 | 3.755 | 9,684 | -3.22% |
| 2026-10-20 | 3.57 | 3.88 | 3.53 | 3.88 | 20,357 | +8.99% |
| 2026-10-19 | 3.62 | 3.68 | 3.45 | 3.56 | 28,971 | -1.79% |
| 2026-10-16 | 3.7 | 3.719 | 3.53 | 3.625 | 13,437 | -1.49% |
| 2026-10-15 | 4.01 | 4.01 | 3.59 | 3.68 | 72,292 | -10.90% |
| 2026-10-14 | 4 | 4.13 | 3.82 | 4.13 | 39,863 | +5.63% |
| 2026-10-13 | 4.05 | 4.11 | 3.85 | 3.91 | 48,004 | -2.74% |
| 2026-10-12 | 3.5 | 4.45 | 3.5 | 4.02 | 166,791 | +14.53% |
| 2026-10-09 | 3.88 | 4.126 | 3.51 | 3.51 | 182,346 | -11.59% |
| 2026-10-08 | 3.49 | 4.16 | 3.31 | 3.97 | 57,507 | +14.74% |
| 2026-10-07 | 3.35 | 3.585 | 3.31 | 3.46 | 23,056 | +2.06% |
| 2026-10-06 | 3.39 | 3.49 | 3.25 | 3.39 | 25,024 | -0.59% |
| 2026-10-05 | 3.49 | 3.67 | 3.401 | 3.41 | 7,514 | -1.45% |
| 2026-10-02 | 3.62 | 3.62 | 3.3 | 3.46 | 45,496 | -3.08% |
| 2026-10-01 | 3.84 | 3.84 | 3.55 | 3.57 | 26,269 | -5.56% |
| 2026-09-30 | 3.825 | 3.83 | 3.7 | 3.78 | 10,927 | -0.26% |
| 2026-09-29 | 3.94 | 3.94 | 3.68 | 3.79 | 21,268 | -2.07% |
| 2026-09-28 | 4.26 | 4.3 | 3.75 | 3.87 | 31,258 | -8.94% |
| 2026-09-25 | 4.1 | 4.29 | 4.03 | 4.25 | 24,145 | +3.16% |
| 2026-09-24 | 4.01 | 4.13 | 3.62 | 4.12 | 121,880 | +1.98% |
| 2026-09-23 | 3.76 | 4.126 | 3.71 | 4.04 | 44,280 | +4.94% |
| 2026-09-22 | 4.3 | 4.55 | 3.74 | 3.85 | 110,854 | -10.47% |
| 2026-09-21 | 4.56 | 4.6 | 4.19 | 4.3 | 69,296 | -5.70% |
| 2026-09-18 | 4.15 | 4.78 | 4.107 | 4.56 | 159,078 | +9.62% |
| 2026-09-17 | 3.51 | 4.2 | 3.5 | 4.16 | 183,393 | +19.54% |
| 2026-09-16 | 3.37 | 3.56 | 3.36 | 3.48 | 105,658 | +2.35% |
| 2026-09-15 | 3.51 | 3.55 | 3.38 | 3.4 | 67,904 | -2.58% |
| 2026-09-14 | 3.46 | 3.6 | 3.4 | 3.49 | 97,335 | -0.29% |
| 2026-09-11 | 3.56 | 3.7 | 3.37 | 3.5 | 126,901 | -1.13% |
| 2026-09-10 | 3.39 | 3.58 | 3.37 | 3.54 | 127,419 | +3.81% |
| 2026-09-09 | 3.51 | 3.57 | 3.3 | 3.41 | 91,055 | -4.75% |
| 2026-09-08 | 3.52 | 3.69 | 3.3 | 3.58 | 205,144 | +0.85% |
| 2026-09-04 | 3.31 | 3.91 | 2.99 | 3.55 | 237,686 | +4.04% |
| 2026-09-03 | 3.376 | 3.656 | 3.1 | 3.412 | 209,462 | -0.61% |
| 2026-09-02 | 3.26 | 3.487 | 2.912 | 3.433 | 287,376 | -7.86% |
| 2026-09-01 | 3.5 | 4.132 | 3.2 | 3.726 | 710,496 | -3.94% |
| 2026-08-31 | 3.8 | 9.6 | 3.61 | 3.879 | 18,273,331 | +8.35% |
| 2026-08-28 | 2.891 | 4.127 | 2.637 | 3.58 | 898,181 | +23.58% |
| 2026-08-27 | 3 | 3.079 | 2.8 | 2.897 | 16,051 | -5.79% |
| 2026-08-26 | 3 | 3.189 | 2.905 | 3.075 | 8,818 | +6.03% |
| 2026-08-25 | 3.3 | 3.3 | 2.849 | 2.9 | 7,200 | -3.59% |
| 2026-08-24 | 3.3 | 3.3 | 3.008 | 3.008 | 14,230 | -3.73% |
| 2026-08-21 | 3.14 | 3.2 | 3 | 3.125 | 3,086 | -1.68% |
| 2026-08-20 | 3.078 | 3.299 | 3.002 | 3.178 | 1,841 | -1.24% |
| 2026-08-19 | 3.145 | 3.249 | 3.115 | 3.218 | 1,642 | +2.35% |
| 2026-08-18 | 3.1 | 3.148 | 2.787 | 3.144 | 7,231 | -1.66% |
| 2026-08-17 | 3.003 | 3.198 | 2.955 | 3.197 | 1,609 | -3.03% |
| 2026-08-14 | 3.1 | 3.394 | 3.001 | 3.297 | 7,082 | +3.48% |
| 2026-08-13 | 3.126 | 3.276 | 2.954 | 3.186 | 5,117 | -0.22% |
| 2026-08-12 | 3.1 | 3.309 | 2.953 | 3.193 | 6,273 | +8.24% |
| 2026-08-11 | 3.313 | 3.313 | 2.9 | 2.95 | 35,330 | -9.20% |
| 2026-08-10 | 3.46 | 3.475 | 3 | 3.249 | 17,353 | -4.10% |
| 2026-08-07 | 3.46 | 3.5 | 3.098 | 3.388 | 4,544 | +2.45% |
| 2026-08-06 | 3.164 | 3.5 | 2.896 | 3.307 | 14,050 | +6.64% |
| 2026-08-05 | 3.189 | 3.283 | 2.8 | 3.101 | 5,172 | +8.12% |
| 2026-08-04 | 3.243 | 3.243 | 2.868 | 2.868 | 2,024 | -9.81% |
| 2026-08-03 | 2.828 | 3.189 | 2.786 | 3.18 | 5,844 | +16.57% |
| 2026-07-31 | 2.999 | 3.099 | 2.699 | 2.728 | 5,148 | -9.04% |
| 2026-07-30 | 3.22 | 3.399 | 2.802 | 2.999 | 2,884 | -3.88% |
| 2026-07-29 | 3.2 | 3.507 | 3.008 | 3.12 | 1,595 | -4.82% |
| 2026-07-28 | 3.39 | 3.39 | 3.007 | 3.278 | 1,374 | +2.79% |
| 2026-07-27 | 3.41 | 3.491 | 3.05 | 3.189 | 2,891 | +1.30% |
| 2026-07-24 | 3.242 | 3.302 | 3.1 | 3.148 | 713 | +0.77% |
| 2026-07-23 | 3.262 | 3.4 | 3.1 | 3.124 | 1,095 | -2.38% |
| 2026-07-22 | 3.325 | 3.399 | 3.013 | 3.2 | 813 | +0.00% |
| 2026-07-21 | 3.1 | 3.435 | 3.014 | 3.2 | 1,487 | +2.47% |
| 2026-07-20 | 3.2 | 3.35 | 3.01 | 3.123 | 4,188 | -6.78% |
| 2026-07-17 | 3.21 | 3.5 | 3.2 | 3.35 | 2,301 | -1.30% |
| 2026-07-16 | 3.301 | 3.529 | 3.301 | 3.394 | 1,678 | -2.72% |
| 2026-07-15 | 3.5 | 3.5 | 3.304 | 3.489 | 2,656 | -4.41% |
| 2026-07-14 | 3.5 | 3.65 | 3.496 | 3.65 | 850 | +3.02% |
| 2026-07-13 | 3.52 | 3.68 | 3.51 | 3.543 | 1,235 | -3.72% |
| 2026-07-10 | 3.676 | 3.694 | 3.674 | 3.68 | 1,714 | +2.17% |
| 2026-07-09 | 3.73 | 3.73 | 3.602 | 3.602 | 899 | -1.93% |
| 2026-07-08 | 3.6 | 3.8 | 3.487 | 3.673 | 570 | +2.03% |
| 2026-07-07 | 4.2 | 4.2 | 3.479 | 3.6 | 8,813 | -15.84% |
| 2026-07-06 | 3.48 | 4.3 | 3.48 | 4.278 | 9,734 | +25.74% |
| 2026-07-02 | 3.8 | 3.8 | 3.401 | 3.402 | 1,275 | -0.03% |
| 2026-07-01 | 3.401 | 3.694 | 3.301 | 3.403 | 1,938 | -2.46% |
| 2026-06-30 | 3.689 | 3.83 | 3.037 | 3.489 | 11,556 | -4.83% |
| 2026-06-29 | 3.326 | 3.9 | 3.21 | 3.666 | 10,841 | +10.19% |
| 2026-06-26 | 3.899 | 3.899 | 3.2 | 3.327 | 2,684 | -2.12% |
| 2026-06-25 | 3.88 | 3.9 | 3.308 | 3.399 | 4,974 | +1.04% |
| 2026-06-24 | 3.62 | 3.626 | 3.21 | 3.364 | 2,858 | -4.43% |
| 2026-06-23 | 3.21 | 3.76 | 3.21 | 3.52 | 2,392 | +4.20% |
| 2026-06-22 | 3.4 | 3.4 | 3.201 | 3.378 | 2,553 | +0.21% |
| 2026-06-18 | 3.4 | 3.4 | 3.22 | 3.371 | 1,683 | +0.03% |
| 2026-06-17 | 3.26 | 3.38 | 3.26 | 3.37 | 4,691 | +0.60% |
| 2026-06-16 | 3.39 | 3.714 | 3.26 | 3.35 | 11,687 | +0.60% |
| 2026-06-15 | 3.391 | 3.96 | 3.2 | 3.33 | 31,159 | -1.80% |
| 2026-06-12 | 3.44 | 4.2 | 3.05 | 3.391 | 51,879 | +1.53% |
| 2026-06-11 | 3.57 | 3.68 | 3.335 | 3.34 | 2,360 | -7.99% |
| 2026-06-10 | 3.7 | 3.8 | 3.501 | 3.63 | 1,797 | -2.16% |
| 2026-06-09 | 3.7 | 3.749 | 3.455 | 3.71 | 4,455 | +0.27% |
| 2026-06-08 | 3.8 | 3.8 | 3.7 | 3.7 | 2,041 | -0.27% |
| 2026-06-05 | 4.09 | 4.099 | 3.7 | 3.71 | 3,993 | -6.05% |
| 2026-06-04 | 3.91 | 4.055 | 3.801 | 3.949 | 5,731 | -1.25% |
| 2026-06-03 | 4.09 | 4.2 | 3.912 | 3.999 | 6,971 | -0.05% |
| 2026-06-02 | 4.2 | 4.2 | 3.901 | 4.001 | 1,691 | -0.22% |
| 2026-06-01 | 4 | 4.49 | 3.901 | 4.01 | 12,058 | -0.25% |
| 2026-05-29 | 4.2 | 4.428 | 4 | 4.02 | 15,114 | -0.74% |
| 2026-05-28 | 4.2 | 4.2 | 3.912 | 4.05 | 3,889 | -1.24% |
| 2026-05-27 | 4.2 | 4.387 | 4.101 | 4.101 | 4,484 | -1.18% |
| 2026-05-26 | 4.116 | 4.199 | 3.924 | 4.15 | 744 | -2.67% |
| 2026-05-22 | 4.199 | 4.264 | 4.025 | 4.264 | 1,499 | +1.42% |
| 2026-05-21 | 4.574 | 4.574 | 3.9 | 4.205 | 3,383 | -6.57% |
| 2026-05-20 | 4.2 | 4.5 | 4.2 | 4.5 | 1,203 | +7.17% |
| 2026-05-19 | 4.3 | 4.3 | 4.101 | 4.199 | 953 | -3.43% |
| 2026-05-18 | 4.417 | 4.467 | 3.773 | 4.348 | 3,861 | -1.14% |
| 2026-05-15 | 4.349 | 4.4 | 4.2 | 4.398 | 2,860 | +4.79% |
| 2026-05-14 | 4.29 | 4.3 | 3.601 | 4.197 | 5,802 | +0.24% |
| 2026-05-13 | 4.099 | 4.246 | 3.8 | 4.187 | 9,692 | +3.38% |