Collplant Biotechnologies Ltd (CLGN) Historical Stock Data
5.95 ↓0.23 (-3.80%)
As of May 3, 2024, 11:50am EST.
Historical Data
In the past 30 trading days, CLGN is up 0.41% a day on average. There have been 19 days where Collplant Biotechnologies Ltd closed green and 11 days where CLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.10 | 5.95 | ↓$0.15 (-2.46%) | 5.82 | 6.24 | 2.83K |
| 2024-05-02 | 5.80 | 6.19 | ↑$0.39 (6.64%) | 5.78 | 6.24 | 7.40K |
| 2024-05-01 | 5.87 | 5.78 | ↓$0.08 (-1.45%) | 5.78 | 5.87 | 472 |
| 2024-04-30 | 5.86 | 5.88 | ↑$0.02 (0.34%) | 5.56 | 5.97 | 15.21K |
| 2024-04-29 | 5.88 | 5.97 | ↑$0.09 (1.53%) | 5.31 | 5.97 | 6.41K |
| 2024-04-26 | 5.42 | 5.89 | ↑$0.47 (8.67%) | 5.42 | 5.89 | 5.87K |
| 2024-04-25 | 5.32 | 5.36 | ↑$0.04 (0.73%) | 5.32 | 5.53 | 5.88K |
| 2024-04-24 | 5.42 | 5.41 | ↓$0.01 (-0.23%) | 5.41 | 5.42 | 1.04K |
| 2024-04-23 | 5.28 | 5.40 | ↑$0.12 (2.27%) | 5.25 | 5.44 | 12.62K |
| 2024-04-22 | 5.19 | 5.26 | ↑$0.07 (1.35%) | 5.19 | 5.27 | 4.27K |
| 2024-04-19 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.20 | 5.22 | 1.23K |
| 2024-04-18 | 5.21 | 5.22 | ↑$0.01 (0.19%) | 5.10 | 5.24 | 8.59K |
| 2024-04-17 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.10 | 5.25 | 6.67K |
| 2024-04-16 | 5.10 | 5.16 | ↑$0.06 (1.20%) | 5.10 | 5.19 | 4.40K |
| 2024-04-15 | 5.23 | 5.18 | ↓$0.06 (-1.05%) | 5.15 | 5.23 | 6.48K |
| 2024-04-12 | 5.22 | 5.25 | ↑$0.03 (0.48%) | 5.22 | 5.27 | 1.78K |
| 2024-04-11 | 5.17 | 5.23 | ↑$0.05 (1.06%) | 5.15 | 5.30 | 6.36K |
| 2024-04-10 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.20 | 5.30 | 7.36K |
| 2024-04-09 | 5.16 | 5.23 | ↑$0.06 (1.26%) | 5.11 | 5.25 | 7.92K |
| 2024-04-08 | 5.10 | 5.11 | ↑$0.01 (0.22%) | 5.10 | 5.19 | 3.09K |
| 2024-04-05 | 5.27 | 5.10 | ↓$0.17 (-3.23%) | 5.10 | 5.27 | 3.64K |
| 2024-04-04 | 5.42 | 5.26 | ↓$0.16 (-2.95%) | 5.22 | 5.42 | 6.74K |
| 2024-04-03 | 5.39 | 5.46 | ↑$0.07 (1.21%) | 5.29 | 5.46 | 3.86K |
| 2024-04-02 | 5.29 | 5.26 | ↓$0.03 (-0.48%) | 5.26 | 5.37 | 1.69K |
| 2024-04-01 | 5.31 | 5.26 | ↓$0.05 (-0.94%) | 5.26 | 5.31 | 1.25K |
| 2024-03-28 | 5.32 | 5.35 | ↑$0.03 (0.56%) | 5.25 | 5.47 | 2.65K |
| 2024-03-27 | 5.30 | 5.23 | ↓$0.07 (-1.32%) | 5.23 | 5.30 | 5.24K |
| 2024-03-26 | 5.45 | 5.24 | ↓$0.21 (-3.77%) | 5.20 | 5.45 | 3.06K |
| 2024-03-25 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.08 | 5.25 | 33.01K |
| 2024-03-22 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.10 | 5.10 | 491 |
Create an account or log in to view more rows.
$CLGN always with good potential for a long term Hodl
$CLGN buy the dip.
$CLGN hi hi
$CLGN Time to buy here
$CLGN we back
$CLGN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CLGN Markets about as efficient as a retirement home
$CLGN love this stock!!!!
$CLGN Shorts talk the talk but cant walk the walk
$CLGN cup and handle forming