CollPlant Biotechnologies Ltd. (CPT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
| May 08, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| May 07, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 06, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| May 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 02, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 30, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 26, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Apr 25, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Apr 24, 2024 | 4.82 | 5.30 | 4.82 | 5.30 | 5.30 | 1 |
| Apr 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Apr 22, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 19, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Apr 18, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Apr 17, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 16, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Apr 12, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 11, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 10, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Apr 09, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Apr 08, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Apr 05, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 04, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Apr 03, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 02, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Mar 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 25, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 22, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 21, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 20, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 19, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 18, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 15, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Mar 14, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 13, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 12, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 11, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Mar 08, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Mar 07, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Mar 06, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 05, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 04, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Mar 01, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 29, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 28, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 27, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 23, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Feb 22, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 21, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 20, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Feb 19, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Feb 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 15, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 14, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 13, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Feb 12, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 09, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 08, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 07, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 06, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 05, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 02, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 01, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jan 31, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 30, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 29, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Jan 26, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Jan 25, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 24, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 23, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Jan 22, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 19, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 18, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 20 |
| Jan 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 05, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.