Collplant Biotechnologies Ltd (CLGN) Historical Stock Data

1.53 ↑0.06 (4.08%)

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

Historical Data

In the past 30 trading days, CLGN is up 0.95% a day on average. There have been 21 days where Collplant Biotechnologies Ltd closed green and 9 days where CLGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	1.46	1.53	↑$0.07 (4.79%)	1.46	1.56	79.85K
2025-12-24	1.44	1.47	↑$0.03 (2.08%)	1.42	1.50	16K
2025-12-23	1.56	1.47	↓$0.09 (-5.77%)	1.38	1.56	52.60K
2025-12-22	1.49	1.56	↑$0.07 (4.70%)	1.46	1.57	38.48K
2025-12-19	1.40	1.52	↑$0.12 (8.57%)	1.39	1.54	20.79K
2025-12-18	1.42	1.38	↓$0.04 (-2.82%)	1.30	1.47	67.02K
2025-12-17	1.66	1.41	↓$0.25 (-14.80%)	1.41	1.66	32.49K
2025-12-16	1.69	1.53	↓$0.16 (-9.47%)	1.51	1.69	32.31K
2025-12-15	1.79	1.67	↓$0.12 (-6.70%)	1.65	1.79	30.53K
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