CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)
2.3200
-0.1400 (-5.69%)
NASDAQ · Last Trade: Apr 6th, 10:50 PM EDT
Historical Prices For CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.34 | 2.44 | 2.20 | 2.32 | 8,622 | 2.32 |
| 4/03/2025 | 2.56 | 2.56 | 2.37 | 2.46 | 2,057 | 2.46 |
| 4/02/2025 | 2.57 | 2.61 | 2.57 | 2.58 | 3,777 | 2.58 |
| 4/01/2025 | 2.57 | 2.63 | 2.57 | 2.57 | 1,553 | 2.57 |
| 3/31/2025 | 2.57 | 2.91 | 2.57 | 2.58 | 9,042 | 2.58 |
| 3/28/2025 | 2.64 | 2.65 | 2.54 | 2.55 | 3,204 | 2.55 |
| 3/27/2025 | 2.60 | 2.66 | 2.60 | 2.65 | 3,279 | 2.65 |
| 3/26/2025 | 2.90 | 2.90 | 2.56 | 2.71 | 13,000 | 2.71 |
| 3/25/2025 | 3.06 | 3.22 | 2.64 | 2.80 | 37,793 | 2.80 |
| 3/24/2025 | 3.06 | 3.65 | 3.04 | 3.10 | 69,276 | 3.10 |
| 3/21/2025 | 3.06 | 3.70 | 3.01 | 3.10 | 62,466 | 3.10 |
| 3/20/2025 | 3.24 | 3.24 | 3.07 | 3.07 | 602 | 3.07 |
| 3/19/2025 | 3.13 | 3.31 | 3.05 | 3.09 | 17,906 | 3.09 |
| 3/18/2025 | 3.19 | 3.23 | 3.14 | 3.14 | 1,121 | 3.14 |
| 3/17/2025 | 3.15 | 3.27 | 3.15 | 3.18 | 1,907 | 3.18 |
| 3/14/2025 | 3.27 | 3.31 | 3.15 | 3.27 | 1,052 | 3.27 |
| 3/13/2025 | 3.15 | 3.25 | 3.15 | 3.16 | 1,382 | 3.16 |
| 3/12/2025 | 3.06 | 3.06 | 3.06 | 3.06 | 755 | 3.06 |
| 3/11/2025 | 3.12 | 3.12 | 3.05 | 3.08 | 10,258 | 3.08 |
| 3/10/2025 | 3.20 | 3.20 | 3.14 | 3.17 | 4,720 | 3.17 |
| 3/07/2025 | 3.37 | 3.38 | 3.14 | 3.34 | 2,056 | 3.34 |
| 3/06/2025 | 3.02 | 3.06 | 3.00 | 3.06 | 4,732 | 3.06 |
| 3/05/2025 | 3.16 | 3.17 | 3.02 | 3.05 | 2,418 | 3.05 |
| 3/04/2025 | 3.19 | 3.19 | 3.18 | 3.19 | 820 | 3.19 |
| 3/03/2025 | 3.49 | 3.50 | 3.40 | 3.40 | 2,273 | 3.40 |
| 2/28/2025 | 3.50 | 3.59 | 3.49 | 3.50 | 3,983 | 3.50 |
| 2/27/2025 | 3.60 | 3.60 | 3.48 | 3.50 | 2,142 | 3.50 |
| 2/26/2025 | 3.30 | 3.63 | 3.30 | 3.51 | 13,011 | 3.51 |
| 2/25/2025 | 3.30 | 3.37 | 3.20 | 3.30 | 7,845 | 3.30 |
| 2/24/2025 | 3.45 | 3.55 | 3.26 | 3.26 | 3,380 | 3.26 |
| 2/21/2025 | 3.51 | 3.60 | 3.45 | 3.47 | 3,092 | 3.47 |
| 2/20/2025 | 3.50 | 3.54 | 3.48 | 3.48 | 5,564 | 3.48 |
| 2/19/2025 | 3.59 | 3.69 | 3.59 | 3.59 | 4,002 | 3.59 |
| 2/14/2025 | 3.77 | 0.00 | 3.77 | 3.60 | 557 | 3.60 |
| 2/13/2025 | 3.67 | 3.83 | 3.54 | 3.77 | 4,419 | 3.77 |
| 2/12/2025 | 3.85 | 3.85 | 3.52 | 3.69 | 5,453 | 3.69 |
| 2/10/2025 | 3.66 | 0.00 | 3.66 | 3.55 | 184 | 3.55 |
| 2/07/2025 | 3.65 | 3.79 | 3.65 | 3.66 | 2,633 | 3.66 |
| 2/06/2025 | 3.75 | 3.75 | 3.72 | 3.72 | 1,629 | 3.72 |
| 2/05/2025 | 3.75 | 3.85 | 3.75 | 3.75 | 2,530 | 3.75 |
| 2/04/2025 | 3.71 | 4.00 | 3.62 | 3.78 | 10,078 | 3.78 |
| 2/03/2025 | 3.71 | 3.90 | 3.71 | 3.73 | 3,739 | 3.73 |
| 1/31/2025 | 3.74 | 4.00 | 3.72 | 3.72 | 11,212 | 3.72 |
| 1/30/2025 | 3.73 | 3.85 | 3.73 | 3.76 | 1,947 | 3.76 |
| 1/29/2025 | 3.72 | 3.85 | 3.72 | 3.85 | 2,123 | 3.85 |
| 1/28/2025 | 3.82 | 4.19 | 3.75 | 3.75 | 19,961 | 3.75 |
| 1/27/2025 | 3.75 | 3.75 | 3.75 | 3.75 | 356 | 3.75 |
| 1/24/2025 | 3.86 | 3.88 | 3.71 | 3.71 | 6,147 | 3.71 |
| 1/23/2025 | 4.00 | 4.34 | 3.81 | 3.94 | 5,875 | 3.94 |
| 1/22/2025 | 3.98 | 4.33 | 3.98 | 4.00 | 13,142 | 4.00 |
| 1/21/2025 | 4.02 | 4.21 | 3.96 | 4.00 | 6,226 | 4.00 |
| 1/17/2025 | 4.10 | 4.15 | 4.00 | 4.03 | 2,340 | 4.03 |
| 1/16/2025 | 4.00 | 4.31 | 4.00 | 4.01 | 674 | 4.01 |
| 1/15/2025 | 3.84 | 4.04 | 3.79 | 3.98 | 17,408 | 3.98 |
| 1/14/2025 | 3.92 | 3.92 | 3.84 | 3.84 | 1,483 | 3.84 |
| 1/13/2025 | 4.21 | 4.21 | 3.86 | 3.93 | 9,443 | 3.93 |
| 1/10/2025 | 4.43 | 4.51 | 4.20 | 4.20 | 16,147 | 4.20 |
| 1/08/2025 | 4.40 | 4.40 | 4.36 | 4.37 | 1,050 | 4.37 |
| 1/07/2025 | 4.52 | 4.56 | 4.36 | 4.47 | 8,436 | 4.47 |