Collplant Biotechnologies Ltd (CLGN) Historical Stock Data

2.21 ↑0.21 (10.50%)

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

Historical Data

In the past 30 trading days, CLGN is down -0.89% a day on average. There have been 16 days where Collplant Biotechnologies Ltd closed green and 14 days where CLGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-24	2.10	2.21	↑$0.11 (5.24%)	2.10	2.37	7.10K
2025-04-23	2.34	2.00	↓$0.34 (-14.53%)	2.00	2.58	72.20K
2025-04-22	2.31	2.22	↓$0.09 (-3.90%)	2.20	2.38	42.91K
2025-04-21	2.41	2.35	↓$0.06 (-2.49%)	2.33	2.42	4.82K
2025-04-17	2.46	2.42	↓$0.04 (-1.63%)	2.42	2.46	2.75K
2025-04-16	2.49	2.42	↓$0.07 (-2.81%)	2.40	2.49	1.83K
2025-04-15	2.31	2.46	↑$0.15 (6.28%)	2.31	2.48	6.07K
2025-04-14	2.44	2.45	↑$0.01 (0.33%)	2.41	2.47	3.04K
2025-04-11	2.41	2.44	↑$0.03 (1.05%)	2.34	2.45	4.58K
2025-04-10	2.50	2.46	↓$0.04 (-1.60%)	2.41	2.51	4.88K
2025-04-09	2.36	2.50	↑$0.14 (5.93%)	2.21	2.50	10.36K
2025-04-08	2.40	2.41	↑$0.01 (0.42%)	2.38	2.45	19.93K
2025-04-07	2.40	2.40	↓$0.00 (-0.04%)	2.29	2.48	14.85K
2025-04-04	2.34	2.46	↑$0.12 (5.13%)	2.20	2.46	9.80K
2025-04-03	2.56	2.46	↓$0.10 (-3.91%)	2.37	2.56	2.06K
2025-04-02	2.57	2.58	↑$0.01 (0.25%)	2.57	2.61	3.78K
2025-04-01	2.57	2.57	↑$0.00 (0.00%)	2.57	2.63	1.55K
2025-03-31	2.57	2.58	↑$0.01 (0.39%)	2.57	2.91	9.04K
2025-03-28	2.64	2.55	↓$0.09 (-3.41%)	2.54	2.65	3.20K
2025-03-27	2.60	2.65	↑$0.05 (1.92%)	2.60	2.66	3.28K
2025-03-26	2.90	2.71	↓$0.20 (-6.72%)	2.56	2.90	13K
2025-03-25	3.06	2.80	↓$0.26 (-8.50%)	2.64	3.22	37.79K
2025-03-24	3.06	3.10	↑$0.04 (1.31%)	3.04	3.65	69.28K
2025-03-21	3.06	3.10	↑$0.04 (1.31%)	3.01	3.70	62.47K
2025-03-20	3.24	3.07	↓$0.17 (-5.15%)	3.07	3.24	602
2025-03-19	3.13	3.09	↓$0.04 (-1.34%)	3.05	3.31	17.91K
2025-03-18	3.19	3.14	↓$0.05 (-1.57%)	3.14	3.23	1.12K
2025-03-17	3.15	3.18	↑$0.03 (0.95%)	3.15	3.27	1.91K
2025-03-14	3.27	3.27	↑$0.00 (0.09%)	3.15	3.32	1.05K
2025-03-13	3.15	3.16	↑$0.01 (0.32%)	3.15	3.25	1.38K