CollPlant Biotechnologies Ltd. (CLGN)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 5.96 | 6.75 | 5.90 | 6.75 | 6.75 | 13,300 |
| May 08, 2024 | 5.90 | 6.24 | 5.88 | 6.24 | 6.24 | 5,300 |
| May 07, 2024 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | 5,300 |
| May 06, 2024 | 5.85 | 5.97 | 5.85 | 5.85 | 5.85 | 5,100 |
| May 03, 2024 | 6.10 | 6.24 | 5.82 | 5.95 | 5.95 | 2,800 |
| May 02, 2024 | 5.80 | 6.24 | 5.78 | 6.18 | 6.18 | 7,400 |
| May 01, 2024 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | 500 |
| Apr 30, 2024 | 5.86 | 5.97 | 5.56 | 5.88 | 5.88 | 15,200 |
| Apr 29, 2024 | 5.88 | 5.97 | 5.31 | 5.97 | 5.97 | 6,400 |
| Apr 26, 2024 | 5.42 | 5.89 | 5.42 | 5.89 | 5.89 | 5,900 |
| Apr 25, 2024 | 5.32 | 5.53 | 5.32 | 5.36 | 5.36 | 5,900 |
| Apr 24, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 1,000 |
| Apr 23, 2024 | 5.28 | 5.44 | 5.25 | 5.40 | 5.40 | 12,600 |
| Apr 22, 2024 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 4,300 |
| Apr 19, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 1,200 |
| Apr 18, 2024 | 5.21 | 5.24 | 5.10 | 5.22 | 5.22 | 8,600 |
| Apr 17, 2024 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | 6,700 |
| Apr 16, 2024 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 4,400 |
| Apr 15, 2024 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | 6,500 |
| Apr 12, 2024 | 5.22 | 5.27 | 5.22 | 5.24 | 5.24 | 1,800 |
| Apr 11, 2024 | 5.17 | 5.30 | 5.15 | 5.22 | 5.22 | 6,400 |
| Apr 10, 2024 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 7,400 |
| Apr 09, 2024 | 5.16 | 5.25 | 5.11 | 5.22 | 5.22 | 7,900 |
| Apr 08, 2024 | 5.10 | 5.18 | 5.10 | 5.11 | 5.11 | 3,100 |
| Apr 05, 2024 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | 3,600 |
| Apr 04, 2024 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | 6,700 |
| Apr 03, 2024 | 5.39 | 5.46 | 5.29 | 5.45 | 5.45 | 3,900 |
| Apr 02, 2024 | 5.28 | 5.37 | 5.26 | 5.26 | 5.26 | 1,700 |
| Apr 01, 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | 1,200 |
| Mar 28, 2024 | 5.32 | 5.47 | 5.25 | 5.35 | 5.35 | 2,600 |
| Mar 27, 2024 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 5,200 |
| Mar 26, 2024 | 5.45 | 5.45 | 5.20 | 5.24 | 5.24 | 3,100 |
| Mar 25, 2024 | 5.19 | 5.25 | 5.08 | 5.25 | 5.25 | 33,000 |
| Mar 22, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
| Mar 21, 2024 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | 4,800 |
| Mar 20, 2024 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | 4,600 |
| Mar 19, 2024 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 2,100 |
| Mar 18, 2024 | 5.03 | 5.08 | 5.03 | 5.05 | 5.05 | 2,500 |
| Mar 15, 2024 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | 2,700 |
| Mar 14, 2024 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 3,200 |
| Mar 13, 2024 | 5.22 | 5.22 | 4.93 | 5.07 | 5.07 | 9,200 |
| Mar 12, 2024 | 5.60 | 5.60 | 5.08 | 5.08 | 5.08 | 3,200 |
| Mar 11, 2024 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | 2,400 |
| Mar 08, 2024 | 5.01 | 5.01 | 4.72 | 4.90 | 4.90 | 12,100 |
| Mar 07, 2024 | 4.82 | 5.20 | 4.72 | 5.01 | 5.01 | 19,600 |
| Mar 06, 2024 | 5.07 | 5.09 | 4.22 | 4.72 | 4.72 | 27,600 |
| Mar 05, 2024 | 5.00 | 5.13 | 5.00 | 5.01 | 5.01 | 4,300 |
| Mar 04, 2024 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | 26,700 |
| Mar 01, 2024 | 5.21 | 5.67 | 5.21 | 5.21 | 5.21 | 3,100 |
| Feb 29, 2024 | 5.40 | 5.50 | 5.19 | 5.22 | 5.22 | 9,800 |
| Feb 28, 2024 | 5.51 | 5.53 | 5.40 | 5.50 | 5.50 | 1,700 |
| Feb 27, 2024 | 5.67 | 5.67 | 5.30 | 5.46 | 5.46 | 2,000 |
| Feb 26, 2024 | 5.67 | 5.67 | 5.35 | 5.65 | 5.65 | 2,800 |
| Feb 23, 2024 | 5.42 | 5.73 | 5.40 | 5.68 | 5.68 | 2,100 |
| Feb 22, 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.37 | 5,500 |
| Feb 21, 2024 | 5.46 | 5.80 | 5.31 | 5.42 | 5.42 | 18,900 |
| Feb 20, 2024 | 5.30 | 5.75 | 5.30 | 5.55 | 5.55 | 16,100 |
| Feb 16, 2024 | 5.35 | 5.72 | 5.35 | 5.49 | 5.49 | 4,800 |
| Feb 15, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| Feb 14, 2024 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1,800 |
| Feb 13, 2024 | 5.22 | 5.38 | 5.08 | 5.16 | 5.16 | 4,100 |
| Feb 12, 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.35 | 11,500 |
| Feb 09, 2024 | 5.59 | 5.60 | 5.50 | 5.51 | 5.51 | 3,100 |
| Feb 08, 2024 | 5.75 | 5.75 | 5.26 | 5.60 | 5.60 | 17,800 |
| Feb 07, 2024 | 5.69 | 5.70 | 5.54 | 5.68 | 5.68 | 14,900 |
| Feb 06, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 9,400 |
| Feb 05, 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 9,800 |
| Feb 02, 2024 | 5.31 | 5.80 | 5.31 | 5.80 | 5.80 | 6,500 |
| Feb 01, 2024 | 5.34 | 5.63 | 5.34 | 5.49 | 5.49 | 7,900 |
| Jan 31, 2024 | 5.29 | 5.48 | 5.25 | 5.48 | 5.48 | 8,000 |
| Jan 30, 2024 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 16,800 |
| Jan 29, 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 1,400 |
| Jan 26, 2024 | 5.28 | 5.28 | 4.94 | 5.00 | 5.00 | 9,900 |
| Jan 25, 2024 | 5.30 | 5.32 | 5.00 | 5.17 | 5.17 | 12,100 |
| Jan 24, 2024 | 5.66 | 5.70 | 5.31 | 5.44 | 5.44 | 15,800 |
| Jan 23, 2024 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 4,700 |
| Jan 22, 2024 | 5.37 | 5.60 | 5.24 | 5.24 | 5.24 | 13,600 |
| Jan 19, 2024 | 5.32 | 5.35 | 5.26 | 5.30 | 5.30 | 13,400 |
| Jan 18, 2024 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | 4,900 |
| Jan 17, 2024 | 5.64 | 5.64 | 5.33 | 5.33 | 5.33 | 11,400 |
| Jan 16, 2024 | 5.75 | 5.89 | 5.75 | 5.75 | 5.75 | 8,700 |
| Jan 12, 2024 | 5.88 | 5.97 | 5.70 | 5.70 | 5.70 | 7,300 |
| Jan 11, 2024 | 5.86 | 5.95 | 5.75 | 5.76 | 5.76 | 10,600 |
| Jan 10, 2024 | 5.89 | 6.10 | 5.82 | 5.86 | 5.86 | 9,600 |
| Jan 09, 2024 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 6,100 |
| Jan 08, 2024 | 6.23 | 6.23 | 5.96 | 6.15 | 6.15 | 14,400 |
| Jan 05, 2024 | 6.19 | 6.73 | 6.07 | 6.15 | 6.15 | 10,400 |
| Jan 04, 2024 | 6.00 | 6.37 | 5.95 | 6.10 | 6.10 | 27,500 |
| Jan 03, 2024 | 5.99 | 6.14 | 5.83 | 6.00 | 6.00 | 14,200 |
| Jan 02, 2024 | 6.21 | 6.62 | 5.76 | 6.05 | 6.05 | 10,900 |
| Dec 29, 2023 | 6.36 | 6.64 | 5.76 | 6.39 | 6.39 | 31,700 |
| Dec 28, 2023 | 6.75 | 6.75 | 6.21 | 6.38 | 6.38 | 15,000 |
| Dec 27, 2023 | 6.33 | 6.99 | 6.33 | 6.55 | 6.55 | 20,400 |
| Dec 26, 2023 | 5.17 | 6.43 | 5.17 | 6.35 | 6.35 | 51,900 |
| Dec 22, 2023 | 5.25 | 5.36 | 5.10 | 5.16 | 5.16 | 53,800 |
| Dec 21, 2023 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | 16,700 |
| Dec 20, 2023 | 5.11 | 5.28 | 5.11 | 5.24 | 5.24 | 24,200 |
| Dec 19, 2023 | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | 70,400 |
| Dec 18, 2023 | 5.06 | 5.17 | 5.01 | 5.10 | 5.10 | 21,900 |
| Dec 15, 2023 | 5.08 | 5.22 | 4.91 | 5.22 | 5.22 | 13,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.