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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.05	2.22	2.22	2.22	2.03	12,300
November 20, 2025	2.11	2.14	2.14	2.14	1.99	7,402
November 19, 2025	2.12	2.14	2.14	2.2	1.96	25,900
November 18, 2025	2.02	2.15	2.15	2.15	2.02	12,000
November 17, 2025	1.98	2.13	2.13	2.13	1.98	6,600
November 14, 2025	1.93	1.98	1.98	1.99	1.93	5,300
November 13, 2025	1.92	1.98	1.98	1.99	1.92	12,200
November 12, 2025	1.96	1.89	1.89	1.96	1.85	23,900
November 11, 2025	1.94	1.9	1.9	1.94	1.89	10,400
November 10, 2025	2.04	1.96	1.96	2.04	1.84	35,904
November 07, 2025	2.13	1.99	1.99	2.13	1.99	26,200
November 06, 2025	2.15	2.18	2.18	2.18	2.1	20,400
November 05, 2025	2.26	2.19	2.19	2.27	2.11	10,110
November 04, 2025	2.21	2.22	2.22	2.24	2.14	29,417
November 03, 2025	2.12	2.28	2.28	2.29	2.11	30,405
October 31, 2025	2.25	2.16	2.16	2.25	2.13	27,418
October 30, 2025	2.2	2.19	2.19	2.24	2.11	24,400
October 29, 2025	2.3	2.2	2.2	2.3	2.2	33,643
October 28, 2025	2.38	2.31	2.31	2.38	2.29	44,539
October 27, 2025	2.33	2.34	2.34	2.37	2.29	13,100
October 24, 2025	2.27	2.28	2.28	2.3	2.24	37,600
October 23, 2025	2.34	2.28	2.28	2.34	2.24	14,139
October 22, 2025	2.45	2.26	2.26	2.6	2.25	40,706
October 21, 2025	2.54	2.37	2.37	2.54	2.36	38,133
October 20, 2025	2.4	2.49	2.49	2.68	2.34	132,061
October 17, 2025	2.3	2.32	2.32	2.36	2.28	18,212
October 16, 2025	2.51	2.34	2.34	2.6	2.32	72,126
October 15, 2025	2.28	2.4	2.4	2.55	2.28	65,359
October 14, 2025	2.32	2.32	2.32	2.32	2.26	9,333
October 13, 2025	2.1	2.24	2.24	2.28	2.09	14,300
October 10, 2025	2.35	2.2	2.2	2.35	2.2	14,212
October 09, 2025	2.35	2.34	2.34	2.35	2.28	25,016
October 08, 2025	2.21	2.29	2.29	2.44	2.21	60,515
October 07, 2025	2.36	2.2	2.2	2.39	2.18	44,800
October 06, 2025	2.36	2.38	2.38	2.42	2.3	22,600
October 03, 2025	2.53	2.4	2.4	2.53	2.21	83,348
October 02, 2025	2.55	2.46	2.46	2.57	2.45	46,900
October 01, 2025	2.6	2.53	2.53	2.67	2.45	147,300
September 30, 2025	2.39	2.69	2.69	2.8	2.27	4.44M

CollPlant Biotechnologies Ltd. (CLGN) NASDAQ