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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.41	2.52	2.52	2.52	2.25	44,408
August 21, 2025	1.94	2.4	2.4	2.56	1.94	107,800
August 20, 2025	2.27	1.97	1.97	2.31	1.87	125,286
August 19, 2025	2.65	2.47	2.47	2.78	2.4	62,528
August 18, 2025	2.42	2.66	2.66	2.79	2.42	49,739
August 15, 2025	2.56	2.55	2.55	2.65	2.47	14,300
August 14, 2025	2.65	2.61	2.61	2.89	2.55	29,108
August 13, 2025	3.12	2.72	2.72	3.14	2.59	51,800
August 12, 2025	3	3.15	3.15	3.23	3	45,745
August 11, 2025	2.83	2.98	2.98	3	2.6	62,100
August 08, 2025	2.95	2.85	2.85	2.96	2.67	20,417
August 07, 2025	2.79	2.88	2.88	2.97	2.59	48,200
August 06, 2025	2.27	2.77	2.77	2.84	2.27	96,050
August 05, 2025	2.34	2.25	2.25	2.42	2.14	31,900
August 04, 2025	2.3	2.25	2.25	2.3	2.18	13,200
August 01, 2025	2.37	2.29	2.29	2.5	2.22	20,623
July 31, 2025	2.32	2.42	2.42	2.42	2.22	5,000
July 30, 2025	2.44	2.35	2.35	2.46	2.31	28,001
July 29, 2025	2.38	2.43	2.43	2.49	2.22	90,088
July 28, 2025	2.35	2.33	2.33	2.38	2.2	22,600
July 25, 2025	2.4	2.31	2.31	2.4	2.24	17,848
July 24, 2025	2.46	2.42	2.42	2.46	2.16	47,500
July 23, 2025	2.27	2.45	2.45	2.46	2.16	79,641
July 22, 2025	2.23	2.21	2.21	2.23	2.03	39,943
July 21, 2025	2.05	2.24	2.24	2.28	2.04	86,917
July 18, 2025	1.88	2.03	2.03	2.05	1.79	94,010
July 17, 2025	1.8	1.82	1.82	1.84	1.7	32,126
July 16, 2025	1.8	1.82	1.82	1.86	1.72	86,100
July 15, 2025	1.61	1.73	1.73	1.79	1.59	143,719
July 14, 2025	1.49	1.66	1.66	1.69	1.45	268,500
July 11, 2025	1.4	1.44	1.44	1.46	1.38	62,700
July 10, 2025	1.43	1.41	1.41	1.46	1.39	33,830
July 09, 2025	1.4	1.39	1.39	1.48	1.39	26,800
July 08, 2025	1.39	1.4	1.4	1.42	1.37	77,808
July 07, 2025	1.41	1.35	1.35	1.44	1.33	39,134
July 03, 2025	1.39	1.38	1.38	1.48	1.38	17,946
July 02, 2025	1.34	1.42	1.42	1.42	1.33	71,106
July 01, 2025	1.33	1.35	1.35	1.39	1.31	45,289
June 30, 2025	1.36	1.36	1.36	1.4	1.32	63,500
June 27, 2025	1.36	1.38	1.38	1.46	1.36	72,400
June 26, 2025	1.44	1.38	1.38	1.5	1.37	80,433
June 25, 2025	1.52	1.46	1.46	1.54	1.4	37,109
June 24, 2025	1.38	1.5	1.5	1.52	1.36	78,048
June 23, 2025	1.4	1.41	1.41	1.46	1.35	109,513
June 20, 2025	1.5	1.47	1.47	1.52	1.45	28,114
June 18, 2025	1.54	1.5	1.5	1.56	1.47	66,552
June 17, 2025	1.68	1.56	1.56	1.68	1.52	138,900
June 16, 2025	1.5	1.65	1.65	1.7	1.42	314,412
June 13, 2025	1.71	1.42	1.42	1.83	1.4	361,901
June 12, 2025	1.72	1.68	1.68	1.73	1.63	74,700
June 11, 2025	1.81	1.73	1.73	1.81	1.7	73,569
June 10, 2025	1.77	1.78	1.78	1.82	1.74	67,700
June 09, 2025	1.98	1.73	1.73	2.01	1.7	188,717
June 06, 2025	2.02	1.94	1.94	2.11	1.93	79,943
June 05, 2025	2.22	2.05	2.05	2.22	2.02	91,343
June 04, 2025	2.22	2.2	2.2	2.46	2.1	444,905
June 03, 2025	2.44	2.54	2.54	2.73	2.31	147,721
June 02, 2025	3.1	2.28	2.28	3.2	2.28	183,175
May 30, 2025	3.6	3.18	3.18	3.86	3	316,600
May 29, 2025	3.18	4.54	4.54	4.98	3.1	1.67M

CollPlant Biotechnologies Ltd. (CLGN) NASDAQ