Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)

0.5900
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 26th, 4:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/20260.610.610.580.59160,4360.59
2/24/20260.560.640.560.62135,0540.62
2/23/20260.630.630.550.6033,3610.60
2/20/20260.620.650.590.6296,1200.62
2/19/20260.660.690.550.62203,2080.62
2/18/20260.650.710.610.62141,7520.62
2/17/20260.740.740.600.63125,4640.63
2/13/20260.700.740.660.7225,1650.72
2/12/20260.630.700.630.6883,2260.68
2/11/20260.700.700.600.6751,2830.67
2/10/20260.620.770.590.70435,7010.70
2/09/20260.810.810.590.64337,2330.64
2/06/20260.830.830.680.80290,5920.80
2/05/20261.051.050.660.75860,0760.75
2/04/20261.701.701.601.6113,5881.61
2/03/20261.811.811.611.6815,6151.68
2/02/20261.831.851.731.844,4541.84
1/30/20261.821.931.821.8913,9751.89
1/29/20261.881.951.881.917,1121.91
1/28/20261.941.991.881.938,3431.93
1/27/20261.951.961.881.9513,4021.95
1/26/20261.951.971.791.8739,9941.87
1/23/20261.521.991.521.90147,4961.90
1/22/20261.461.671.431.5331,8281.53
1/21/20261.561.561.401.4115,9011.41
1/20/20261.481.571.461.4714,6651.47
1/16/20261.621.621.471.508,8981.50
1/15/20261.701.701.571.574,1871.57
1/14/20261.631.701.591.6710,2981.67
1/13/20261.531.741.521.6424,5341.64
1/12/20261.451.521.431.5110,1271.51
1/09/20261.441.511.431.4714,1401.47
1/08/20261.461.461.441.441,6861.44
1/07/20261.461.511.461.4612,9651.46
1/06/20261.461.501.421.458,4631.45
1/05/20261.501.601.371.4426,5641.44
1/02/20261.441.491.411.4822,9641.48
12/31/20251.421.441.371.4043,6901.40
12/30/20251.381.441.381.4051,4311.40
12/29/20251.481.541.331.44127,1781.44
12/26/20251.461.561.461.5379,8451.53
12/24/20251.441.501.421.4715,9961.47
12/23/20251.561.561.381.4752,6031.47
12/22/20251.491.571.461.5636,8141.56
12/19/20251.401.541.391.5220,7921.52
12/18/20251.421.471.301.3866,9351.38
12/17/20251.661.661.411.4132,4891.41
12/16/20251.691.691.511.5332,3131.53
12/15/20251.791.791.651.6730,5341.67
12/12/20251.851.861.761.8124,1361.81
12/11/20251.781.931.771.9031,5641.90
12/10/20251.781.911.781.8111,3471.81
12/09/20251.962.071.771.7770,5281.77
12/08/20252.012.081.982.0410,2472.04
12/05/20252.012.072.002.0116,2152.01
12/04/20252.002.102.002.1012,6992.10
12/03/20252.042.082.002.0712,8242.07
12/02/20252.072.142.012.1418,9572.14
12/01/20252.202.202.052.0739,7372.07
11/28/20252.232.252.142.1913,4472.19
11/26/20252.052.231.922.2350,5882.23