CollPlant Biotechnologies Ltd. (CLGN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.43

south_east

-$0.03 (-1.22%)

Day's range

$2.21

$2.53

5 DAY PERFORMANCE

+17.39%

1 MONTH PERFORMANCE

+22.11%

3 MONTH PERFORMANCE

-7.95%

6 MONTH PERFORMANCE

+25.26%

YEAR-TO-DATE PERFORMANCE

-32.50%

1 YEAR PERFORMANCE

-39.25%

CollPlant Biotechnologies Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.01	$2.01 (0%)	$2.07	$2.00	16.22 K	$25.57 M
12/04/2025	$2.00	$2.10 (5%)	$2.10	$2.00	12.70 K	$26.72 M
12/03/2025	$2.04	$2.07 (1.47%)	$2.08	$2.00	12.82 K	$26.33 M
12/02/2025	$2.07	$2.14 (3.38%)	$2.14	$2.01	19.00 K	$27.23 M
12/01/2025	$2.20	$2.07 (-5.91%)	$2.20	$2.05	39.74 K	$26.33 M
11/28/2025	$2.23	$2.19 (-1.79%)	$2.25	$2.14	13.45 K	$27.86 M
11/26/2025	$2.05	$2.23 (8.78%)	$2.23	$1.92	50.59 K	$26.41 M
11/25/2025	$2.08	$2.24 (7.69%)	$2.24	$2.08	27.90 K	$26.52 M
11/24/2025	$2.19	$2.22 (1.37%)	$2.22	$2.04	18.74 K	$26.29 M
11/21/2025	$2.05	$2.22 (8.29%)	$2.22	$2.03	12.30 K	$26.29 M
11/20/2025	$2.11	$2.14 (1.42%)	$2.14	$1.99	7.40 K	$25.34 M
11/19/2025	$2.12	$2.14 (0.94%)	$2.20	$1.96	25.90 K	$25.34 M
11/18/2025	$2.02	$2.15 (6.44%)	$2.15	$2.02	12.00 K	$25.46 M
11/17/2025	$1.98	$2.13 (7.58%)	$2.13	$1.98	6.60 K	$25.22 M
11/14/2025	$1.93	$1.98 (2.59%)	$1.99	$1.93	5.30 K	$23.44 M
11/13/2025	$1.92	$1.98 (3.13%)	$1.99	$1.92	12.20 K	$23.44 M
11/12/2025	$1.96	$1.89 (-3.57%)	$1.96	$1.85	23.90 K	$22.38 M
11/11/2025	$1.94	$1.90 (-2.06%)	$1.94	$1.89	10.40 K	$22.50 M
11/10/2025	$2.04	$1.96 (-3.92%)	$2.04	$1.84	35.90 K	$23.21 M
11/07/2025	$2.13	$1.99 (-6.57%)	$2.13	$1.99	26.20 K	$23.56 M
11/06/2025	$2.15	$2.18 (1.4%)	$2.18	$2.10	20.40 K	$25.81 M
11/05/2025	$2.26	$2.19 (-3.1%)	$2.27	$2.11	10.11 K	$25.93 M
11/04/2025	$2.21	$2.22 (0.45%)	$2.24	$2.14	29.42 K	$26.29 M
11/03/2025	$2.12	$2.28 (7.55%)	$2.29	$2.11	30.41 K	$27.00 M
10/31/2025	$2.25	$2.16 (-4%)	$2.25	$2.13	27.42 K	$25.58 M
10/30/2025	$2.20	$2.19 (-0.45%)	$2.24	$2.11	24.40 K	$25.93 M
10/29/2025	$2.30	$2.20 (-4.35%)	$2.30	$2.20	33.70 K	$26.05 M
10/28/2025	$2.38	$2.31 (-2.94%)	$2.38	$2.29	44.54 K	$27.35 M
10/27/2025	$2.33	$2.34 (0.43%)	$2.37	$2.29	13.10 K	$27.71 M
10/24/2025	$2.27	$2.28 (0.44%)	$2.30	$2.24	37.60 K	$27.00 M
10/23/2025	$2.34	$2.28 (-2.56%)	$2.34	$2.24	14.14 K	$27.00 M
10/22/2025	$2.45	$2.26 (-7.76%)	$2.60	$2.25	40.71 K	$26.76 M
10/21/2025	$2.54	$2.37 (-6.69%)	$2.54	$2.36	38.13 K	$28.06 M
10/20/2025	$2.40	$2.49 (3.75%)	$2.68	$2.34	132.06 K	$29.48 M
10/17/2025	$2.30	$2.32 (0.87%)	$2.36	$2.28	18.21 K	$27.47 M
10/16/2025	$2.51	$2.34 (-6.77%)	$2.60	$2.32	72.13 K	$27.71 M
10/15/2025	$2.28	$2.40 (5.26%)	$2.55	$2.28	65.36 K	$28.42 M
10/14/2025	$2.32	$2.32 (0%)	$2.32	$2.26	9.33 K	$27.47 M
10/13/2025	$2.10	$2.24 (6.67%)	$2.28	$2.09	14.30 K	$26.52 M
10/10/2025	$2.35	$2.20 (-6.38%)	$2.35	$2.20	14.21 K	$26.05 M
10/09/2025	$2.35	$2.34 (-0.43%)	$2.35	$2.28	25.02 K	$27.71 M
10/08/2025	$2.21	$2.29 (3.62%)	$2.44	$2.21	60.52 K	$27.12 M
10/07/2025	$2.36	$2.20 (-6.78%)	$2.39	$2.18	44.80 K	$26.05 M
10/06/2025	$2.36	$2.38 (0.85%)	$2.42	$2.30	22.60 K	$28.18 M
10/03/2025	$2.53	$2.40 (-5.14%)	$2.53	$2.21	83.35 K	$28.42 M
10/02/2025	$2.55	$2.46 (-3.53%)	$2.57	$2.45	46.90 K	$29.13 M
10/01/2025	$2.60	$2.53 (-2.69%)	$2.67	$2.45	147.30 K	$29.96 M
09/30/2025	$2.39	$2.69 (12.55%)	$2.80	$2.27	4.48 M	$31.85 M
09/29/2025	$3.17	$3.09 (-2.52%)	$3.17	$2.88	9.50 K	$36.59 M
09/26/2025	$2.88	$3.14 (9.03%)	$3.18	$2.72	41.80 K	$37.18 M
09/25/2025	$2.53	$2.83 (11.86%)	$2.92	$2.49	44.80 K	$33.51 M
09/24/2025	$2.46	$2.54 (3.25%)	$2.59	$2.46	7.80 K	$30.08 M
09/23/2025	$2.57	$2.55 (-0.78%)	$2.58	$2.54	4.10 K	$30.19 M
09/22/2025	$2.50	$2.49 (-0.4%)	$2.50	$2.42	10.10 K	$29.48 M
09/19/2025	$2.54	$2.52 (-0.79%)	$2.60	$2.49	10.54 K	$29.84 M
09/18/2025	$2.68	$2.64 (-1.49%)	$2.76	$2.60	10.24 K	$31.26 M
09/17/2025	$2.56	$2.62 (2.34%)	$2.72	$2.56	8.00 K	$31.02 M
09/16/2025	$2.60	$2.58 (-0.77%)	$2.64	$2.58	5.71 K	$30.55 M
09/15/2025	$2.62	$2.63 (0.38%)	$2.76	$2.62	3.65 K	$31.14 M
09/12/2025	$2.46	$2.62 (6.5%)	$2.75	$2.38	24.13 K	$31.02 M
09/11/2025	$2.67	$2.71 (1.5%)	$2.76	$2.61	11.71 K	$32.09 M
09/10/2025	$2.67	$2.72 (1.87%)	$2.77	$2.59	9.50 K	$32.21 M
09/09/2025	$2.56	$2.66 (3.91%)	$2.68	$2.56	6.84 K	$31.50 M
09/08/2025	$2.78	$2.64 (-5.04%)	$2.86	$2.58	16.82 K	$31.26 M