CollPlant Biotechnologies Ltd. CLGN
4.64 USD +0.68 (+17.17%)
Regular-session close
4.80 +0.16 +3.45%
After hours · Nov 12, 7:59 PM ET
4.05 Day range 4.64
2.73 52-week range 22.40
- YTD
- -66.86%
- 1 year
- -75.45%
CLGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.05 | 4.64 | 4.05 | 4.64 | +0.68 | +17.17% | 437,800 |
| Nov 11, 2026 | 4.03 | 4.20 | 3.86 | 3.96 | +0.06 | +1.54% | 25,000 |
| Nov 10, 2026 | 4.15 | 4.15 | 3.86 | 3.90 | -0.39 | -9.09% | 22,100 |
| Nov 9, 2026 | 4.00 | 4.29 | 3.76 | 4.29 | +0.32 | +8.06% | 24,000 |
| Nov 6, 2026 | 4.18 | 4.19 | 3.85 | 3.97 | +0.03 | +0.76% | 29,200 |
| Nov 5, 2026 | 4.13 | 4.25 | 3.94 | 3.94 | -0.29 | -6.86% | 100,400 |
| Nov 4, 2026 | 4.19 | 4.50 | 4.08 | 4.23 | +0.12 | +2.92% | 36,200 |
| Nov 3, 2026 | 4.01 | 4.44 | 3.99 | 4.11 | +0.03 | +0.74% | 23,000 |
| Nov 2, 2026 | 4.15 | 4.20 | 3.95 | 4.08 | -0.06 | -1.45% | 40,500 |
| Oct 30, 2026 | 4.20 | 4.60 | 4.10 | 4.14 | -0.26 | -5.91% | 44,200 |
| Oct 29, 2026 | 4.10 | 4.70 | 3.87 | 4.40 | +0.45 | +11.39% | 167,100 |
| Oct 28, 2026 | 3.87 | 4.00 | 3.75 | 3.95 | +0.05 | +1.28% | 9,200 |
| Oct 27, 2026 | 3.78 | 3.96 | 3.63 | 3.90 | +0.15 | +4.00% | 38,000 |
| Oct 26, 2026 | 3.67 | 3.91 | 3.65 | 3.75 | +0.08 | +2.18% | 33,800 |
| Oct 23, 2026 | 3.60 | 3.72 | 3.52 | 3.67 | +0.05 | +1.38% | 12,100 |
| Oct 22, 2026 | 3.71 | 3.74 | 3.41 | 3.62 | -0.14 | -3.72% | 10,600 |
| Oct 21, 2026 | 3.80 | 3.81 | 3.55 | 3.76 | -0.12 | -3.09% | 9,700 |
| Oct 20, 2026 | 3.57 | 3.88 | 3.53 | 3.88 | +0.32 | +8.99% | 20,300 |
| Oct 19, 2026 | 3.62 | 3.68 | 3.45 | 3.56 | -0.07 | -1.93% | 29,000 |
| Oct 16, 2026 | 3.70 | 3.72 | 3.53 | 3.63 | -0.05 | -1.36% | 13,400 |
| Oct 15, 2026 | 4.01 | 4.01 | 3.59 | 3.68 | -0.45 | -10.90% | 72,200 |
| Oct 14, 2026 | 4.00 | 4.13 | 3.82 | 4.13 | +0.22 | +5.63% | 39,700 |
| Oct 13, 2026 | 4.05 | 4.11 | 3.85 | 3.91 | -0.11 | -2.74% | 48,000 |
| Oct 12, 2026 | 3.50 | 4.45 | 3.50 | 4.02 | +0.51 | +14.53% | 166,600 |
| Oct 9, 2026 | 3.88 | 4.13 | 3.51 | 3.51 | -0.46 | -11.59% | 182,300 |
| Oct 8, 2026 | 3.49 | 4.16 | 3.31 | 3.97 | +0.51 | +14.74% | 57,300 |
| Oct 7, 2026 | 3.35 | 3.59 | 3.31 | 3.46 | +0.07 | +2.06% | 23,100 |
| Oct 6, 2026 | 3.39 | 3.49 | 3.25 | 3.39 | -0.02 | -0.59% | 25,000 |
| Oct 5, 2026 | 3.49 | 3.67 | 3.40 | 3.41 | -0.05 | -1.45% | 7,200 |
| Oct 2, 2026 | 3.62 | 3.62 | 3.30 | 3.46 | -0.11 | -3.08% | 45,300 |
| Oct 1, 2026 | 3.84 | 3.84 | 3.55 | 3.57 | -0.21 | -5.56% | 26,200 |
| Sep 30, 2026 | 3.83 | 3.83 | 3.70 | 3.78 | -0.01 | -0.26% | 10,800 |
| Sep 29, 2026 | 3.94 | 3.94 | 3.68 | 3.79 | -0.08 | -2.07% | 21,300 |
| Sep 28, 2026 | 4.26 | 4.30 | 3.75 | 3.87 | -0.38 | -8.94% | 31,200 |
| Sep 25, 2026 | 4.10 | 4.29 | 4.03 | 4.25 | +0.13 | +3.16% | 24,100 |
| Sep 24, 2026 | 4.01 | 4.13 | 3.62 | 4.12 | +0.08 | +1.98% | 121,900 |
| Sep 23, 2026 | 3.76 | 4.13 | 3.71 | 4.04 | +0.19 | +4.94% | 44,200 |
| Sep 22, 2026 | 4.30 | 4.55 | 3.74 | 3.85 | -0.45 | -10.47% | 110,400 |
| Sep 21, 2026 | 4.56 | 4.60 | 4.19 | 4.30 | -0.26 | -5.70% | 69,200 |
| Sep 18, 2026 | 4.15 | 4.78 | 4.11 | 4.56 | +0.40 | +9.62% | 157,400 |
| Sep 17, 2026 | 3.51 | 4.20 | 3.50 | 4.16 | +0.68 | +19.54% | 183,300 |
| Sep 16, 2026 | 3.37 | 3.56 | 3.36 | 3.48 | +0.08 | +2.35% | 103,900 |
| Sep 15, 2026 | 3.51 | 3.55 | 3.38 | 3.40 | -0.09 | -2.58% | 67,800 |
| Sep 14, 2026 | 3.46 | 3.60 | 3.40 | 3.49 | -0.01 | -0.29% | 96,200 |
| Sep 11, 2026 | 3.56 | 3.70 | 3.37 | 3.50 | -0.04 | -1.13% | 126,900 |
| Sep 10, 2026 | 3.39 | 3.58 | 3.37 | 3.54 | +0.13 | +3.81% | 126,700 |
| Sep 9, 2026 | 3.51 | 3.57 | 3.30 | 3.41 | -0.17 | -4.75% | 90,900 |
| Sep 8, 2026 | 3.52 | 3.69 | 3.30 | 3.58 | +0.03 | +0.85% | 200,700 |
| Sep 4, 2026 | 3.31 | 3.91 | 2.99 | 3.55 | +0.14 | +4.11% | 236,500 |
| Sep 3, 2026 | 3.38 | 3.66 | 3.10 | 3.41 | -0.02 | -0.58% | 209,460 |
| Sep 2, 2026 | 3.26 | 3.49 | 2.91 | 3.43 | -0.30 | -8.04% | 287,380 |
| Sep 1, 2026 | 3.50 | 4.13 | 3.20 | 3.73 | -0.15 | -3.87% | 710,500 |
| Aug 31, 2026 | 3.80 | 9.60 | 3.61 | 3.88 | +0.30 | +8.38% | 18,273,330 |
| Aug 28, 2026 | 2.89 | 4.13 | 2.64 | 3.58 | +0.68 | +23.45% | 898,180 |
| Aug 27, 2026 | 3.00 | 3.08 | 2.80 | 2.90 | -0.18 | -5.84% | 16,050 |
| Aug 26, 2026 | 3.00 | 3.19 | 2.91 | 3.08 | +0.18 | +6.21% | 8,780 |
| Aug 25, 2026 | 3.30 | 3.30 | 2.85 | 2.90 | -0.11 | -3.65% | 7,200 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.01 | 3.01 | -0.11 | -3.53% | 14,230 |
| Aug 21, 2026 | 3.14 | 3.20 | 3.00 | 3.12 | -0.06 | -1.89% | 3,090 |
| Aug 20, 2026 | 3.08 | 3.30 | 3.00 | 3.18 | -0.04 | -1.24% | 1,840 |
| Aug 19, 2026 | 3.15 | 3.25 | 3.12 | 3.22 | +0.08 | +2.55% | 1,640 |
| Aug 18, 2026 | 3.10 | 3.15 | 2.79 | 3.14 | -0.06 | -1.88% | 7,230 |
| Aug 17, 2026 | 3.00 | 3.20 | 2.96 | 3.20 | -0.10 | -3.03% | 1,610 |
| Aug 14, 2026 | 3.10 | 3.39 | 3.00 | 3.30 | +0.11 | +3.45% | 7,080 |
| Aug 13, 2026 | 3.13 | 3.28 | 2.95 | 3.19 | 0.00 | 0.00% | 5,120 |
65 days, newest first. Daily bars as drawn on the CLGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.