CollPlant Biotechnologies Ltd. - CLGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.62	0.62	0.65	0.59	96,120
February 19, 2026	0.66	0.62	0.62	0.69	0.55	203,309
February 18, 2026	0.65	0.62	0.62	0.71	0.61	141,800
February 17, 2026	0.74	0.63	0.63	0.74	0.6	125,500
February 13, 2026	0.7	0.72	0.72	0.74	0.66	25,200
February 12, 2026	0.63	0.68	0.68	0.7	0.63	83,226
February 11, 2026	0.71	0.67	0.67	0.71	0.6	51,443
February 10, 2026	0.62	0.7	0.7	0.77	0.59	436,313
February 09, 2026	0.81	0.64	0.64	0.81	0.59	705,100
February 06, 2026	0.83	0.8	0.8	0.83	0.68	290,592
February 05, 2026	1.05	0.75	0.75	1.05	0.66	874,240
February 04, 2026	1.7	1.61	1.61	1.7	1.6	13,600
February 03, 2026	1.81	1.68	1.68	1.81	1.61	15,615
February 02, 2026	1.83	1.84	1.84	1.85	1.73	4,500
January 30, 2026	1.82	1.89	1.89	1.93	1.82	14,000
January 29, 2026	1.88	1.91	1.91	1.95	1.88	7,112
January 28, 2026	1.94	1.93	1.93	1.99	1.88	8,353
January 27, 2026	1.95	1.95	1.95	1.96	1.88	13,402
January 26, 2026	1.95	1.87	1.87	1.97	1.79	40,000
January 23, 2026	1.52	1.9	1.9	1.99	1.52	147,496
January 22, 2026	1.46	1.53	1.53	1.67	1.43	31,828
January 21, 2026	1.56	1.41	1.41	1.56	1.4	15,910
January 20, 2026	1.48	1.47	1.47	1.57	1.46	14,700
January 16, 2026	1.62	1.5	1.5	1.62	1.47	8,900
January 15, 2026	1.7	1.57	1.57	1.7	1.57	4,200
January 14, 2026	1.63	1.67	1.67	1.7	1.59	10,300
January 13, 2026	1.53	1.64	1.64	1.74	1.52	24,469
January 12, 2026	1.45	1.51	1.51	1.52	1.43	10,127
January 09, 2026	1.44	1.47	1.47	1.51	1.43	14,140
January 08, 2026	1.46	1.44	1.44	1.46	1.44	1,700
January 07, 2026	1.46	1.46	1.46	1.51	1.46	13,000
January 06, 2026	1.46	1.45	1.45	1.5	1.42	8,500
January 05, 2026	1.5	1.44	1.44	1.6	1.37	26,600
January 02, 2026	1.44	1.48	1.48	1.49	1.41	23,000
December 31, 2025	1.42	1.4	1.4	1.44	1.37	43,700
December 30, 2025	1.38	1.4	1.4	1.44	1.38	51,431
December 29, 2025	1.48	1.44	1.44	1.54	1.34	127,200
December 26, 2025	1.46	1.53	1.53	1.56	1.46	79,845
December 24, 2025	1.44	1.47	1.47	1.5	1.42	16,000
December 23, 2025	1.56	1.47	1.47	1.56	1.38	52,603
December 22, 2025	1.49	1.56	1.56	1.57	1.46	38,500
December 19, 2025	1.4	1.52	1.52	1.54	1.39	20,800
December 18, 2025	1.42	1.38	1.38	1.47	1.3	67,736
December 17, 2025	1.66	1.41	1.41	1.66	1.41	32,500
December 16, 2025	1.69	1.53	1.53	1.69	1.51	32,314
December 15, 2025	1.79	1.67	1.67	1.79	1.65	30,614
December 12, 2025	1.85	1.81	1.81	1.86	1.76	24,136
December 11, 2025	1.78	1.9	1.9	1.93	1.77	31,600
December 10, 2025	1.78	1.81	1.81	1.91	1.78	11,347
December 09, 2025	1.96	1.77	1.77	2.07	1.77	70,583
December 08, 2025	2.01	2.04	2.04	2.08	1.98	10,447
December 05, 2025	2.01	2.01	2.01	2.07	2	16,215
December 04, 2025	2	2.1	2.1	2.1	2	12,700
December 03, 2025	2.04	2.07	2.07	2.08	2	12,800
December 02, 2025	2.07	2.14	2.14	2.14	2.02	19,000
December 01, 2025	2.2	2.07	2.07	2.2	2.05	39,737
November 28, 2025	2.23	2.19	2.19	2.25	2.14	13,447
November 26, 2025	2.05	2.23	2.23	2.23	1.92	50,588
November 25, 2025	2.08	2.24	2.24	2.24	2.08	27,900
November 24, 2025	2.19	2.22	2.22	2.22	2.04	18,737

CollPlant Biotechnologies Ltd. (CLGN) NASDAQ