Collplant Biotechnologies Ltd (CLGN) Historical Stock Data
4.78 ↑0.10 (2.14%)
As of July 25, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, CLGN is up 0.04% a day on average. There have been 13 days where Collplant Biotechnologies Ltd closed green and 17 days where CLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.74 | 4.80 | 4.19K |
| 2024-07-25 | 4.80 | 4.68 | ↓$0.12 (-2.50%) | 4.65 | 4.87 | 7.72K |
| 2024-07-24 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.74 | 4.86 | 5.85K |
| 2024-07-23 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.80 | 4.95 | 13.72K |
| 2024-07-22 | 4.80 | 4.79 | ↓$0.01 (-0.31%) | 4.78 | 5.18 | 6.80K |
| 2024-07-19 | 4.88 | 4.86 | ↓$0.02 (-0.35%) | 4.86 | 4.88 | 1.01K |
| 2024-07-18 | 5.04 | 4.96 | ↓$0.08 (-1.58%) | 4.83 | 5.04 | 32.84K |
| 2024-07-17 | 4.82 | 5.04 | ↑$0.22 (4.56%) | 4.82 | 5.06 | 2.72K |
| 2024-07-16 | 5.14 | 4.94 | ↓$0.20 (-3.88%) | 4.90 | 5.14 | 5.96K |
| 2024-07-15 | 4.77 | 5.06 | ↑$0.29 (6.06%) | 4.77 | 5.18 | 4.61K |
| 2024-07-12 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.83 | 5.01 | 9.39K |
| 2024-07-11 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 5.07 | 5.15 | 3.10K |
| 2024-07-10 | 5.27 | 5.10 | ↓$0.17 (-3.23%) | 4.84 | 5.27 | 14.57K |
| 2024-07-09 | 5.45 | 5.34 | ↓$0.11 (-2.02%) | 5.34 | 5.48 | 6.45K |
| 2024-07-08 | 5.30 | 5.38 | ↑$0.08 (1.42%) | 5.28 | 5.48 | 6.18K |
| 2024-07-05 | 5.05 | 5.15 | ↑$0.10 (1.98%) | 4.91 | 5.20 | 13.83K |
| 2024-07-03 | 4.98 | 5.00 | ↑$0.02 (0.40%) | 4.98 | 5.00 | 11.75K |
| 2024-07-02 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.95 | 5.00 | 5.81K |
| 2024-07-01 | 5.00 | 5.00 | ↓$0.00 (-0.01%) | 4.91 | 5.05 | 11.03K |
| 2024-06-28 | 4.96 | 4.97 | ↑$0.01 (0.20%) | 4.94 | 4.98 | 2.09K |
| 2024-06-27 | 5.09 | 5.00 | ↓$0.09 (-1.77%) | 4.73 | 5.19 | 6.41K |
| 2024-06-26 | 5.08 | 4.99 | ↓$0.09 (-1.77%) | 4.99 | 5.08 | 12.21K |
| 2024-06-25 | 5.13 | 5.10 | ↓$0.03 (-0.58%) | 5.07 | 5.13 | 1.57K |
| 2024-06-24 | 4.95 | 5.15 | ↑$0.20 (3.97%) | 4.83 | 5.15 | 17.33K |
| 2024-06-21 | 4.81 | 4.85 | ↑$0.04 (0.73%) | 4.72 | 4.99 | 18.41K |
| 2024-06-20 | 4.85 | 4.87 | ↑$0.02 (0.41%) | 4.60 | 5.03 | 23.05K |
| 2024-06-18 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.05 | 5.25 | 15.94K |
| 2024-06-17 | 5.02 | 5.10 | ↑$0.08 (1.59%) | 5.02 | 5.22 | 4.98K |
| 2024-06-14 | 5.07 | 5.13 | ↑$0.06 (1.14%) | 5.07 | 5.18 | 5.92K |
| 2024-06-13 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.98 | 5.01 | 9.97K |
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