Collplant Biotechnologies Ltd (CLGN) Historical Stock Data

1.81 ↓0.09 (-4.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CLGN is up 1.14% a day on average. There have been 20 days where Collplant Biotechnologies Ltd closed green and 10 days where CLGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.85	1.81	↓$0.04 (-2.16%)	1.76	1.86	24.14K
2025-12-11	1.78	1.90	↑$0.12 (6.74%)	1.77	1.93	31.56K
2025-12-10	1.78	1.81	↑$0.03 (1.69%)	1.78	1.91	11.35K
2025-12-09	1.96	1.77	↓$0.19 (-9.69%)	1.77	2.07	70.53K
2025-12-08	2.01	2.04	↑$0.03 (1.49%)	1.98	2.08	10.25K
2025-12-05	2.01	2.01	↑$0.00 (0.00%)	2.00	2.07	16.22K
2025-12-04	2.00	2.10	↑$0.10 (5.00%)	2.00	2.10	12.70K
2025-12-03	2.04	2.07	↑$0.03 (1.35%)	2.00	2.08	12.82K
2025-12-02	2.07	2.14	↑$0.07 (3.38%)	2.01	2.14	18.96K
2025-12-01	2.20	2.07	↓$0.13 (-5.91%)	2.05	2.20	39.74K
2025-11-28	2.23	2.19	↓$0.04 (-1.89%)	2.14	2.25	13.45K
2025-11-26	2.05	2.23	↑$0.18 (8.78%)	1.92	2.23	50.59K
2025-11-25	2.08	2.24	↑$0.16 (7.69%)	2.08	2.24	27.42K
2025-11-24	2.19	2.22	↑$0.03 (1.37%)	2.04	2.22	18.74K
2025-11-21	2.05	2.22	↑$0.17 (8.29%)	2.03	2.22	12.27K
2025-11-20	2.11	2.14	↑$0.03 (1.42%)	1.99	2.14	7.40K
2025-11-19	2.12	2.14	↑$0.02 (0.94%)	1.96	2.20	25.86K
2025-11-18	2.02	2.15	↑$0.13 (6.44%)	2.02	2.15	11.96K
2025-11-17	1.98	2.13	↑$0.15 (7.58%)	1.98	2.13	6.57K
2025-11-14	1.93	1.98	↑$0.05 (2.33%)	1.93	1.99	5.27K
2025-11-13	1.92	1.98	↑$0.06 (3.13%)	1.92	1.99	12.17K
2025-11-12	1.96	1.89	↓$0.07 (-3.42%)	1.85	1.96	23.90K
2025-11-11	1.94	1.90	↓$0.04 (-2.06%)	1.89	1.94	10.35K
2025-11-10	2.04	1.96	↓$0.08 (-3.92%)	1.84	2.04	35.90K
2025-11-07	2.13	1.99	↓$0.14 (-6.57%)	1.99	2.13	26.16K
2025-11-06	2.15	2.18	↑$0.03 (1.40%)	2.10	2.18	20.35K
2025-11-05	2.26	2.19	↓$0.07 (-3.10%)	2.11	2.27	10.11K
2025-11-04	2.21	2.22	↑$0.01 (0.45%)	2.14	2.24	29.42K
2025-11-03	2.12	2.28	↑$0.16 (7.55%)	2.11	2.29	30.41K
2025-10-31	2.25	2.16	↓$0.09 (-4.00%)	2.13	2.25	27.42K