CollPlant Biotechnologies Ltd. (CLGN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CollPlant Biotechnologies Ltd. (CLGN) since IPO date, it would be worth $0 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19.22, while $1000 invested 1 year ago would be worth $127.31. This corresponds to total returns of 0%, -98.08%, -87.27%, respectively, with annualized returns of 0%, -54.65%, -87.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.39 | 3.54 | 3.54 | 3.58 | 3.37 | 120,780 |
| September 09, 2026 | 3.51 | 3.41 | 3.41 | 3.57 | 3.31 | 90,850 |
| September 08, 2026 | 3.52 | 3.58 | 3.58 | 3.69 | 3.3 | 199,599 |
| September 04, 2026 | 3.31 | 3.55 | 3.55 | 3.91 | 3.01 | 236,154 |
| September 03, 2026 | 3.38 | 3.41 | 3.41 | 3.66 | 3.1 | 209,463 |
| September 02, 2026 | 3.26 | 3.43 | 3.43 | 3.49 | 2.91 | 287,376 |
| September 01, 2026 | 3.5 | 3.73 | 3.73 | 4.13 | 3.2 | 710,500 |
| August 31, 2026 | 3.8 | 3.88 | 3.88 | 9.6 | 3.61 | 18.27M |
| August 28, 2026 | 2.89 | 3.58 | 3.58 | 4.13 | 2.64 | 898,182 |
| August 27, 2026 | 3 | 2.9 | 2.9 | 3.08 | 2.8 | 16,127 |
| August 26, 2026 | 3 | 3.08 | 3.08 | 3.19 | 2.91 | 8,819 |
| August 25, 2026 | 3.3 | 2.9 | 2.9 | 3.3 | 2.85 | 7,209 |
| August 24, 2026 | 3.3 | 3.01 | 3.01 | 3.3 | 3.01 | 14,230 |
| August 21, 2026 | 3.14 | 3.12 | 3.12 | 3.2 | 3 | 3,090 |
| August 20, 2026 | 3.08 | 3.18 | 3.18 | 3.3 | 3 | 1,841 |
| August 19, 2026 | 3.15 | 3.22 | 3.22 | 3.25 | 3.12 | 1,643 |
| August 18, 2026 | 3.1 | 3.14 | 3.14 | 3.15 | 2.79 | 7,231 |
| August 17, 2026 | 3 | 3.2 | 3.2 | 3.2 | 2.96 | 1,610 |
| August 14, 2026 | 3.1 | 3.3 | 3.3 | 3.39 | 3 | 7,082 |
| August 13, 2026 | 3.13 | 3.19 | 3.19 | 3.28 | 2.95 | 5,120 |
| August 12, 2026 | 3.1 | 3.19 | 3.19 | 3.31 | 2.95 | 6,274 |
| August 11, 2026 | 3.31 | 2.95 | 2.95 | 3.31 | 2.9 | 35,330 |
| August 10, 2026 | 3.46 | 3.25 | 3.25 | 3.47 | 3 | 17,353 |
| August 07, 2026 | 3.46 | 3.39 | 3.39 | 3.5 | 3.1 | 4,544 |
| August 06, 2026 | 3.16 | 3.31 | 3.31 | 3.5 | 2.9 | 14,051 |
| August 05, 2026 | 3.19 | 3.1 | 3.1 | 3.28 | 2.8 | 5,172 |
| August 04, 2026 | 3.24 | 2.87 | 2.87 | 3.24 | 2.87 | 2,024 |
| August 03, 2026 | 2.83 | 3.18 | 3.18 | 3.19 | 2.79 | 5,845 |
| July 31, 2026 | 3 | 2.73 | 2.73 | 3.1 | 2.7 | 5,150 |
| July 30, 2026 | 3.22 | 3 | 3 | 3.4 | 2.8 | 2,885 |
| July 29, 2026 | 3.2 | 3.12 | 3.12 | 3.51 | 3.01 | 1,600 |
| July 28, 2026 | 3.39 | 3.28 | 3.28 | 3.39 | 3.01 | 1,374 |
| July 27, 2026 | 3.41 | 3.19 | 3.19 | 3.49 | 3.05 | 2,891 |
| July 24, 2026 | 3.24 | 3.15 | 3.15 | 3.3 | 3.1 | 714 |
| July 23, 2026 | 3.26 | 3.12 | 3.12 | 3.4 | 3.1 | 1,100 |
| July 22, 2026 | 3.33 | 3.2 | 3.2 | 3.4 | 3.01 | 813 |
| July 21, 2026 | 3.1 | 3.2 | 3.2 | 3.44 | 3.01 | 1,487 |
| July 20, 2026 | 3.2 | 3.12 | 3.12 | 3.35 | 3.01 | 4,190 |
| July 17, 2026 | 3.21 | 3.35 | 3.35 | 3.5 | 3.2 | 2,307 |
| July 16, 2026 | 3.3 | 3.39 | 3.39 | 3.53 | 3.3 | 1,680 |
| July 15, 2026 | 3.5 | 3.49 | 3.49 | 3.5 | 3.3 | 2,660 |
| July 14, 2026 | 3.5 | 3.65 | 3.65 | 3.65 | 3.5 | 850 |
| July 13, 2026 | 3.52 | 3.54 | 3.54 | 3.68 | 3.51 | 1,240 |
| July 10, 2026 | 3.68 | 3.68 | 3.68 | 3.69 | 3.67 | 1,715 |
| July 09, 2026 | 3.73 | 3.6 | 3.6 | 3.73 | 3.6 | 900 |
| July 08, 2026 | 3.6 | 3.67 | 3.67 | 3.8 | 3.49 | 570 |
| July 07, 2026 | 4.2 | 3.6 | 3.6 | 4.2 | 3.48 | 8,813 |
| July 06, 2026 | 3.48 | 4.28 | 4.28 | 4.3 | 3.48 | 9,734 |
| July 02, 2026 | 3.8 | 3.4 | 3.4 | 3.8 | 3.4 | 1,280 |
| July 01, 2026 | 3.4 | 3.4 | 3.4 | 3.69 | 3.3 | 1,940 |
| June 30, 2026 | 3.69 | 3.49 | 3.49 | 3.83 | 3.04 | 11,560 |
| June 29, 2026 | 3.33 | 3.67 | 3.67 | 3.9 | 3.21 | 10,841 |
| June 26, 2026 | 3.9 | 3.33 | 3.33 | 3.9 | 3.2 | 2,685 |
| June 25, 2026 | 3.88 | 3.4 | 3.4 | 3.9 | 3.31 | 4,974 |
| June 24, 2026 | 3.62 | 3.36 | 3.36 | 3.63 | 3.21 | 2,860 |
| June 23, 2026 | 3.21 | 3.52 | 3.52 | 3.76 | 3.21 | 2,392 |
| June 22, 2026 | 3.4 | 3.38 | 3.38 | 3.4 | 3.2 | 2,553 |
| June 18, 2026 | 3.4 | 3.37 | 3.37 | 3.4 | 3.22 | 1,683 |
| June 17, 2026 | 3.26 | 3.37 | 3.37 | 3.38 | 3.26 | 4,692 |
| June 16, 2026 | 3.39 | 3.35 | 3.35 | 3.71 | 3.26 | 11,690 |