Dark

CLGN
CollPlant Biotechnologies Ltd
stock NASDAQ

At Close

Aug 3, 2026 3:59:30 PM EDT

0.3120USD+14.370%(+0.0392)12,808

0.2600Bid 0.3800Ask 0.1200Spread

Pre-market

Aug 3, 2026 9:26:30 AM EDT

0.3193USD+17.045%(+0.0465)100

After-hours

Aug 3, 2026 4:00:30 PM EDT

0.3180USD+1.923%(+0.0060)126

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.282800	0.318900	0.278600	0.318000	+16.569%	58,448	0.000%
2026-07-31	0.299900	0.309900	0.269900	0.272800	-9.036%	51,482	+16.569%
2026-07-30	0.322000	0.339900	0.280200	0.299900	-3.878%	28,850	+6.035%
2026-07-29	0.320000	0.350699	0.300800	0.312000	-4.820%	15,951	+1.923%
2026-07-28	0.339000	0.339000	0.300700	0.327800	+2.791%	13,743	-2.990%
2026-07-27	0.341000	0.349100	0.305000	0.318900	+1.302%	28,913	-0.282%
2026-07-24	0.324200	0.330200	0.310000	0.314800	+0.768%	7,137	+1.017%
2026-07-23	0.326240	0.340000	0.310000	0.312400	-2.375%	10,951	+1.793%
2026-07-22	0.332500	0.339899	0.301300	0.320000	0.000%	8,134	-0.625%
2026-07-21	0.310000	0.343500	0.301400	0.320000	+2.466%	14,875	-0.625%
2026-07-20	0.320000	0.335000	0.301000	0.312300	-6.776%	41,889	+1.825%
2026-07-17	0.321000	0.350000	0.320000	0.335000	-1.296%	23,011	-5.075%
2026-07-16	0.330100	0.352900	0.330100	0.339400	-2.723%	16,785	-6.305%
2026-07-15	0.350000	0.350000	0.330400	0.348900	-4.411%	26,565	-8.856%
2026-07-14	0.350000	0.365000	0.349640	0.365000	+3.020%	8,446	-12.877%
2026-07-13	0.352000	0.368000	0.351000	0.354300	-3.723%	12,353	-10.246%
2026-07-10	0.367600	0.369400	0.367400	0.368000	+2.165%	17,149	-13.587%
2026-07-09	0.373000	0.373000	0.360200	0.360200	-1.933%	8,999	-11.716%
2026-07-08	0.360000	0.380000	0.348700	0.367300	+2.028%	5,704	-13.422%
2026-07-07	0.420000	0.420000	0.347900	0.360000	-15.843%	88,133	-11.667%
2026-07-06	0.348000	0.430000	0.348000	0.427772	+25.741%	97,341	-25.661%
2026-07-02	0.380000	0.380000	0.340100	0.340200	-0.029%	12,759	-6.526%
2026-07-01	0.340100	0.369399	0.330100	0.340300	-2.465%	19,386	-6.553%
2026-06-30	0.368900	0.383000	0.303700	0.348900	-4.828%	115,562	-8.856%
2026-06-29	0.332600	0.390000	0.321000	0.366600	+10.189%	108,410	-13.257%
2026-06-26	0.389900	0.389900	0.320010	0.332700	-2.118%	26,846	-4.418%
2026-06-25	0.388000	0.389999	0.330800	0.339900	+1.040%	49,742	-6.443%
2026-06-24	0.362000	0.362600	0.321000	0.336400	-4.432%	28,586	-5.470%
2026-06-23	0.321000	0.376000	0.321000	0.352000	+4.204%	23,923	-9.659%
2026-06-22	0.340000	0.340000	0.320100	0.337800	+0.208%	25,533	-5.861%
2026-06-18	0.340000	0.340000	0.322000	0.337100	+0.030%	16,833	-5.666%
2026-06-17	0.326000	0.338000	0.326000	0.337000	+0.597%	46,918	-5.638%
2026-06-16	0.339000	0.371400	0.326000	0.335000	+0.601%	116,877	-5.075%
2026-06-15	0.339100	0.395956	0.320000	0.333000	-1.799%	311,593	-4.505%
2026-06-12	0.344000	0.420000	0.305000	0.339100	+1.527%	518,790	-6.222%
2026-06-11	0.357000	0.368001	0.333500	0.334000	-7.989%	23,606	-4.790%
2026-06-10	0.370000	0.379990	0.350100	0.363000	-2.156%	17,971	-12.397%
2026-06-09	0.370000	0.374900	0.345500	0.371000	+0.270%	44,560	-14.286%
2026-06-08	0.380000	0.380000	0.370000	0.370000	-0.270%	20,417	-14.054%
2026-06-05	0.409000	0.409900	0.370000	0.371000	-6.052%	39,935	-14.286%
2026-06-04	0.391000	0.405500	0.380100	0.394900	-1.250%	57,315	-19.473%
2026-06-03	0.409000	0.420000	0.391200	0.399899	-0.050%	69,715	-20.480%
2026-06-02	0.420000	0.420000	0.390101	0.400100	-0.224%	16,918	-20.520%
2026-06-01	0.400000	0.449000	0.390101	0.401000	-0.249%	120,584	-20.698%
2026-05-29	0.420000	0.442800	0.400000	0.402000	-0.741%	151,142	-20.896%
2026-05-28	0.420000	0.420000	0.391200	0.405000	-1.244%	38,890	-21.481%
2026-05-27	0.420000	0.438700	0.410100	0.410100	-1.181%	44,848	-22.458%
2026-05-26	0.411600	0.419900	0.392400	0.415000	-2.674%	7,444	-23.373%
2026-05-22	0.419900	0.426400	0.402486	0.426400	+1.415%	14,999	-25.422%
2026-05-21	0.457400	0.457400	0.390000	0.420450	-6.567%	33,831	-24.367%
2026-05-20	0.420000	0.450000	0.420000	0.450000	+7.168%	12,038	-29.333%
2026-05-19	0.430000	0.430000	0.410100	0.419900	-3.427%	9,536	-24.268%
2026-05-18	0.441700	0.446700	0.377300	0.434800	-1.137%	38,613	-26.863%
2026-05-15	0.434900	0.440000	0.420001	0.439800	+4.789%	28,607	-27.694%
2026-05-14	0.429000	0.430000	0.360100	0.419700	+0.239%	58,022	-24.232%
2026-05-13	0.409900	0.424600	0.380000	0.418700	+3.383%	96,920	-24.051%
2026-05-12	0.400000	0.420000	0.383800	0.405000	+2.975%	21,398	-21.481%
2026-05-11	0.390000	0.430000	0.390000	0.393300	-2.213%	9,590	-19.146%
2026-05-08	0.400700	0.420000	0.385001	0.402200	+2.367%	20,419	-20.935%
2026-05-07	0.424000	0.439900	0.379900	0.392900	-4.867%	24,328	-19.063%
2026-05-06	0.400000	0.433500	0.379700	0.413000	+3.224%	59,905	-23.002%
2026-05-05	0.426900	0.426900	0.400100	0.400100	-4.282%	47,121	-20.520%
2026-05-04	0.426000	0.431750	0.395800	0.418000	+1.797%	28,917	-23.923%
2026-05-01	0.367600	0.427500	0.364400	0.410621	+7.240%	30,568	-22.556%
2026-04-30	0.365000	0.437000	0.357200	0.382899	+2.792%	51,878	-16.949%
2026-04-29	0.347000	0.385000	0.340100	0.372500	-4.512%	466,185	-14.631%
2026-04-28	0.410000	0.458600	0.390000	0.390100	-4.854%	53,984	-18.482%
2026-04-27	0.430000	0.460000	0.400100	0.410000	-1.442%	128,482	-22.439%
2026-04-24	0.370000	0.419399	0.370000	0.416000	+16.657%	24,769	-23.558%
2026-04-23	0.400100	0.406400	0.350600	0.356600	-9.100%	17,175	-10.824%
2026-04-22	0.409000	0.410000	0.381000	0.392300	+2.161%	20,853	-18.940%
2026-04-21	0.369000	0.400000	0.369000	0.384000	+3.532%	59,890	-17.188%
2026-04-20	0.364000	0.420000	0.343000	0.370900	+3.894%	496,165	-14.263%
2026-04-17	0.345300	0.413800	0.330100	0.357000	+1.334%	396,938	-10.924%
2026-04-16	0.327900	0.385438	0.301000	0.352300	+10.163%	197,049	-9.736%
2026-04-15	0.290000	0.365000	0.271100	0.319800	+9.035%	368,863	-0.563%
2026-04-14	0.330000	0.336000	0.275000	0.293300	-8.913%	274,686	+8.421%
2026-04-13	0.400000	0.400100	0.310000	0.322000	-15.707%	208,534	-1.242%
2026-04-10	0.387800	0.416000	0.380100	0.382000	-0.521%	60,142	-16.754%
2026-04-09	0.336400	0.386000	0.336400	0.384000	+13.274%	65,420	-17.188%
2026-04-08	0.353000	0.390000	0.317300	0.339000	-5.571%	287,641	-6.195%
2026-04-07	0.480000	0.480000	0.346100	0.359000	-18.594%	175,626	-11.421%
2026-04-06	0.490000	0.520000	0.433300	0.441000	-16.635%	102,963	-27.891%
2026-04-02	0.567000	0.567000	0.499000	0.529000	-0.918%	90,532	-39.887%
2026-04-01	0.530000	0.540000	0.520000	0.533900	-0.392%	17,696	-40.438%
2026-03-31	0.622000	0.622000	0.515000	0.536000	-9.153%	75,357	-40.672%
2026-03-30	0.709900	0.709900	0.590000	0.590000	-5.403%	24,199	-46.102%
2026-03-27	0.710000	0.710000	0.600000	0.623700	-5.500%	31,994	-49.014%
2026-03-26	0.660000	0.850000	0.616200	0.660000	-12.023%	103,518	-51.818%
2026-03-25	0.721500	0.792400	0.650000	0.750200	+5.499%	41,004	-57.611%
2026-03-24	0.600000	0.740000	0.590000	0.711100	+17.150%	40,518	-55.281%
2026-03-23	0.620000	0.620000	0.585100	0.607000	-1.301%	16,611	-47.611%
2026-03-20	0.586000	0.615000	0.580001	0.615000	+0.820%	3,928	-48.293%
2026-03-19	0.619000	0.632000	0.590100	0.610000	0.000%	10,651	-47.869%
2026-03-18	0.619500	0.639000	0.600000	0.610000	+1.667%	40,953	-47.869%
2026-03-17	0.609800	0.629900	0.600000	0.600000	-1.607%	14,473	-47.000%
2026-03-16	0.590000	0.610000	0.585000	0.609800	+4.239%	9,599	-47.852%
2026-03-13	0.600100	0.637990	0.583500	0.585000	-1.182%	38,500	-45.641%
2026-03-12	0.600000	0.680000	0.585000	0.592000	-3.110%	18,738	-46.284%
2026-03-11	0.610000	0.640000	0.610000	0.611000	-1.626%	18,847	-47.954%
2026-03-10	0.640000	0.641000	0.610000	0.621100	-1.413%	29,299	-48.801%
2026-03-09	0.606100	0.684500	0.606100	0.630000	+3.960%	11,104	-49.524%
2026-03-06	0.647100	0.730000	0.606000	0.606000	-4.522%	12,118	-47.525%
2026-03-05	0.660000	0.681400	0.629600	0.634700	+0.746%	25,715	-49.898%
2026-03-04	0.595000	0.630000	0.517000	0.630000	+10.721%	70,276	-49.524%
2026-03-03	0.540000	0.595400	0.503100	0.569000	+4.404%	13,090	-44.112%
2026-03-02	0.508500	0.555900	0.495000	0.545000	-3.540%	83,383	-41.651%
2026-02-27	0.558521	0.595000	0.540000	0.565000	-0.353%	130,501	-43.717%
2026-02-26	0.590000	0.600000	0.540000	0.567000	-3.898%	70,059	-43.915%
2026-02-25	0.606700	0.610000	0.582600	0.590000	-4.685%	160,436	-46.102%
2026-02-24	0.563000	0.640000	0.562000	0.619000	+3.859%	135,054	-48.627%
2026-02-23	0.630000	0.630000	0.553600	0.596000	-3.215%	33,361	-46.644%
2026-02-20	0.619900	0.653300	0.590000	0.615800	-0.677%	96,120	-48.360%
2026-02-19	0.660000	0.691100	0.550000	0.620000	0.000%	203,309	-48.710%
2026-02-18	0.650000	0.709200	0.607100	0.620000	-2.208%	141,752	-48.710%
2026-02-17	0.740000	0.740000	0.600000	0.634000	-11.932%	125,465	-49.842%
2026-02-13	0.699000	0.744600	0.655000	0.719900	+5.883%	25,165	-55.827%
2026-02-12	0.626000	0.700201	0.626000	0.679900	+1.934%	83,226	-53.228%
2026-02-11	0.705000	0.705000	0.602600	0.667000	-5.134%	51,443	-52.324%
2026-02-10	0.623000	0.770000	0.590000	0.703100	+9.126%	436,313	-54.772%
2026-02-09	0.810000	0.810000	0.590000	0.644300	-19.452%	705,042	-50.644%
2026-02-06	0.830000	0.830000	0.680000	0.799900	+6.653%	290,592	-60.245%
2026-02-05	1.050000	1.050000	0.659900	0.750000	-53.416%	874,240	-57.600%
2026-02-04	1.700000	1.700000	1.596000	1.610000	-4.167%	13,588	-80.248%
2026-02-03	1.810000	1.810000	1.610000	1.680000	-8.696%	15,615	-81.071%
2026-02-02	1.830000	1.850000	1.728400	1.840000	-2.646%	4,454	-82.717%
2026-01-30	1.820000	1.930000	1.820000	1.890000	-0.839%	13,975	-83.175%
2026-01-29	1.880000	1.950000	1.880000	1.906000	-1.244%	7,112	-83.316%
2026-01-28	1.940000	1.990000	1.880000	1.930000	-0.822%	8,353	-83.523%
2026-01-27	1.950000	1.960000	1.880000	1.946000	+4.064%	13,402	-83.659%
2026-01-26	1.950000	1.973000	1.790000	1.870000	-1.579%	39,996	-82.995%
2026-01-23	1.520000	1.990000	1.520000	1.900000	+24.183%	147,496	-83.263%
2026-01-22	1.455000	1.670000	1.430000	1.530000	+8.511%	31,828	-79.216%
2026-01-21	1.560000	1.560000	1.400000	1.410000	-4.082%	15,910	-77.447%
2026-01-20	1.480000	1.570000	1.460000	1.470000	-2.000%	14,665	-78.367%
2026-01-16	1.620000	1.620000	1.470000	1.500000	-4.459%	8,898	-78.800%
2026-01-15	1.695000	1.695000	1.570000	1.570000	-5.988%	4,192	-79.745%
2026-01-14	1.630000	1.700000	1.590000	1.670000	+1.829%	10,298	-80.958%
2026-01-13	1.530000	1.740000	1.520000	1.640000	+8.609%	24,534	-80.610%
2026-01-12	1.450000	1.520000	1.430000	1.510000	+2.721%	10,127	-78.940%
2026-01-09	1.440000	1.510000	1.434000	1.470000	+2.083%	14,104	-78.367%
2026-01-08	1.460000	1.460000	1.440000	1.440000	-1.370%	1,686	-77.917%
2026-01-07	1.460000	1.510000	1.460000	1.460000	+0.690%	12,974	-78.219%
2026-01-06	1.460000	1.500000	1.420900	1.450000	+0.694%	8,463	-78.069%
2026-01-05	1.500000	1.597500	1.370000	1.440000	-2.703%	26,564	-77.917%
2026-01-02	1.440000	1.490000	1.410000	1.480000	+5.714%	22,964	-78.514%
2025-12-31	1.420000	1.442500	1.370300	1.400000	0.000%	43,690	-77.286%
2025-12-30	1.380000	1.440000	1.380000	1.400000	-2.778%	51,431	-77.286%
2025-12-29	1.480000	1.540000	1.335000	1.440000	-5.882%	127,178	-77.917%
2025-12-26	1.460000	1.560000	1.460000	1.530000	+4.082%	79,845	-79.216%
2025-12-24	1.440000	1.500000	1.420000	1.470000	0.000%	15,996	-78.367%
2025-12-23	1.560000	1.560000	1.380100	1.470000	-5.769%	52,603	-78.367%
2025-12-22	1.490000	1.570000	1.460100	1.560000	+2.632%	38,484	-79.615%
2025-12-19	1.400000	1.539900	1.390000	1.520000	+10.145%	20,792	-79.079%
2025-12-18	1.420000	1.465000	1.300000	1.380000	-2.128%	67,736	-76.957%
2025-12-17	1.655000	1.655000	1.410000	1.410000	-7.843%	32,489	-77.447%
2025-12-16	1.690000	1.690000	1.510000	1.530000	-8.383%	32,314	-79.216%
2025-12-15	1.790000	1.790000	1.651000	1.670000	-7.735%	30,614	-80.958%
2025-12-12	1.850000	1.860000	1.760000	1.810000	-4.737%	24,136	-82.431%
2025-12-11	1.780000	1.928000	1.773700	1.900000	+4.972%	31,564	-83.263%
2025-12-10	1.780000	1.910000	1.780000	1.810000	+2.260%	11,347	-82.431%
2025-12-09	1.960000	2.070000	1.770000	1.770000	-13.235%	70,583	-82.034%
2025-12-08	2.010000	2.079900	1.980000	2.040000	+1.493%	10,447	-84.412%
2025-12-05	2.010000	2.070000	2.000000	2.010000	-4.286%	16,215	-84.179%
2025-12-04	2.000000	2.100000	2.000000	2.100000	+1.572%	12,699	-84.857%
2025-12-03	2.040000	2.083500	2.000000	2.067500	-3.388%	12,824	-84.619%
2025-12-02	2.070000	2.140000	2.014900	2.140000	+3.382%	18,958	-85.140%
2025-12-01	2.200000	2.200000	2.050000	2.070000	-5.384%	39,737	-84.638%
2025-11-28	2.230000	2.250000	2.140400	2.187800	-1.892%	13,447	-85.465%
2025-11-26	2.050000	2.230000	1.920000	2.230000	-0.446%	50,588	-85.740%
2025-11-25	2.080000	2.240000	2.080000	2.240000	+0.901%	27,851	-85.804%
2025-11-24	2.190000	2.220000	2.040000	2.220000	0.000%	18,737	-85.676%
2025-11-21	2.050000	2.220000	2.030000	2.220000	+3.738%	12,271	-85.676%
2025-11-20	2.110000	2.140000	1.990000	2.140000	0.000%	7,402	-85.140%
2025-11-19	2.120000	2.200000	1.960000	2.140000	-0.465%	25,861	-85.140%
2025-11-18	2.020000	2.150000	2.016000	2.150000	+0.939%	11,962	-85.209%
2025-11-17	1.980000	2.130000	1.980000	2.130000	+7.848%	6,569	-85.070%
2025-11-14	1.930000	1.990000	1.930000	1.975000	-0.253%	5,265	-83.899%
2025-11-13	1.920000	1.990000	1.920000	1.980000	+4.762%	12,167	-83.939%
2025-11-12	1.957000	1.957000	1.850000	1.890000	-0.526%	23,898	-83.175%
2025-11-11	1.940000	1.940000	1.890000	1.900000	-3.061%	10,350	-83.263%
2025-11-10	2.040000	2.040000	1.840000	1.960000	-1.508%	35,904	-83.776%
2025-11-07	2.130000	2.130000	1.990000	1.990000	-8.716%	26,158	-84.020%
2025-11-06	2.150000	2.180000	2.100000	2.180000	-0.457%	20,351	-85.413%
2025-11-05	2.260000	2.270000	2.114600	2.190000	-1.351%	10,110	-85.479%
2025-11-04	2.210000	2.240000	2.140000	2.220000	-2.632%	29,417	-85.676%
2025-11-03	2.120000	2.289900	2.110000	2.280000	+5.556%	30,405	-86.053%
2025-10-31	2.250000	2.250000	2.130100	2.160000	-1.370%	27,418	-85.278%
2025-10-30	2.200000	2.240000	2.110000	2.190000	-0.455%	24,387	-85.479%
2025-10-29	2.300000	2.300000	2.200000	2.200000	-4.762%	33,671	-85.545%
2025-10-28	2.380000	2.380000	2.290000	2.310000	-1.071%	44,539	-86.234%
2025-10-27	2.330000	2.370000	2.290000	2.335000	+2.412%	13,093	-86.381%
2025-10-24	2.270000	2.300000	2.240100	2.280000	+0.220%	37,594	-86.053%
2025-10-23	2.340000	2.340000	2.240000	2.275000	+0.664%	14,139	-86.022%
2025-10-22	2.450000	2.600000	2.250000	2.260000	-4.641%	40,706	-85.929%
2025-10-21	2.540000	2.540000	2.360000	2.370000	-4.819%	38,133	-86.582%
2025-10-20	2.400000	2.680000	2.340000	2.490000	+7.328%	132,061	-87.229%
2025-10-17	2.300000	2.360000	2.281500	2.320000	-0.642%	18,212	-86.293%
2025-10-16	2.510000	2.597600	2.320000	2.335000	-2.708%	72,126	-86.381%
2025-10-15	2.280000	2.548900	2.280000	2.400000	+3.448%	65,359	-86.750%
2025-10-14	2.320000	2.320000	2.260000	2.320000	+3.571%	9,333	-86.293%
2025-10-13	2.100000	2.275000	2.090000	2.240000	+1.818%	14,260	-85.804%
2025-10-10	2.350000	2.350000	2.200000	2.200000	-5.983%	14,212	-85.545%
2025-10-09	2.350000	2.350000	2.280000	2.340000	+2.183%	25,016	-86.410%
2025-10-08	2.213500	2.442600	2.210000	2.290000	+4.091%	60,515	-86.114%
2025-10-07	2.360000	2.387000	2.180000	2.200000	-7.563%	44,768	-85.545%
2025-10-06	2.360000	2.419300	2.300000	2.380000	-0.833%	22,581	-86.639%
2025-10-03	2.530000	2.530000	2.210000	2.400000	-2.439%	83,348	-86.750%
2025-10-02	2.550000	2.570000	2.450000	2.460000	-2.767%	46,871	-87.073%
2025-10-01	2.600000	2.670000	2.450000	2.530000	-5.948%	147,257	-87.431%
2025-09-30	2.390000	2.800000	2.269900	2.690000	-12.942%	4,476,963	-88.178%
2025-09-29	3.170000	3.170000	2.880000	3.089900	-1.596%	9,481	-89.708%
2025-09-26	2.880000	3.180000	2.717500	3.140000	+10.954%	41,773	-89.873%
2025-09-25	2.530000	2.920000	2.490000	2.830000	+11.602%	44,780	-88.763%
2025-09-24	2.460000	2.590000	2.460000	2.535800	-0.557%	7,777	-87.460%
2025-09-23	2.570000	2.575000	2.539990	2.550000	+2.348%	4,068	-87.529%
2025-09-22	2.500000	2.500000	2.420000	2.491500	-0.934%	10,085	-87.237%
2025-09-19	2.540000	2.600000	2.489300	2.515000	-4.735%	10,541	-87.356%
2025-09-18	2.680000	2.760000	2.600000	2.640000	+0.763%	10,236	-87.955%
2025-09-17	2.560000	2.720000	2.560000	2.620000	+1.503%	7,950	-87.863%
2025-09-16	2.600000	2.639900	2.579800	2.581200	-1.856%	5,709	-87.680%
2025-09-15	2.620000	2.758500	2.620000	2.630000	+0.382%	3,645	-87.909%
2025-09-12	2.460000	2.750000	2.380000	2.620000	-3.321%	24,134	-87.863%
2025-09-11	2.670000	2.760000	2.610000	2.710000	-0.368%	11,614	-88.266%
2025-09-10	2.674800	2.765000	2.585400	2.720000	+2.256%	9,476	-88.309%
2025-09-09	2.560000	2.679200	2.560000	2.660000	+0.758%	6,843	-88.045%
2025-09-08	2.780000	2.857000	2.582300	2.640000	-2.941%	16,817	-87.955%
2025-09-05	2.720000	2.871900	2.665000	2.720000	+4.314%	8,124	-88.309%
2025-09-04	2.560000	2.660000	2.560000	2.607500	+0.288%	5,438	-87.804%
2025-09-03	2.640000	2.640000	2.580000	2.600000	-1.515%	4,561	-87.769%
2025-09-02	2.580000	2.660000	2.490000	2.640000	+0.763%	12,473	-87.955%
2025-08-29	2.700000	2.700000	2.600000	2.620000	-5.415%	3,164	-87.863%
2025-08-28	2.830000	2.860000	2.600000	2.770000	-4.811%	43,075	-88.520%
2025-08-27	2.760000	2.969900	2.715000	2.910000	+7.380%	37,160	-89.072%
2025-08-26	2.636000	2.710000	2.560000	2.710000	+3.042%	14,744	-88.266%
2025-08-25	2.590000	2.635000	2.390000	2.630000	+4.365%	21,278	-87.909%
2025-08-22	2.400000	2.530000	2.250000	2.520000	+5.000%	44,442	-87.381%
2025-08-21	1.940000	2.560000	1.935000	2.400000	+22.013%	107,771	-86.750%
2025-08-20	2.270000	2.311300	1.870000	1.967000	-20.203%	125,286	-83.833%
2025-08-19	2.650000	2.778800	2.400000	2.465000	-7.331%	62,528	-87.099%
2025-08-18	2.420000	2.790000	2.420000	2.660000	+4.318%	49,739	-88.045%
2025-08-15	2.560000	2.650000	2.470000	2.549900	-2.303%	14,268	-87.529%
2025-08-14	2.650000	2.890000	2.550000	2.610000	-4.044%	29,108	-87.816%
2025-08-13	3.120000	3.140000	2.590100	2.720000	-13.648%	51,764	-88.309%
2025-08-12	3.000000	3.232400	3.000000	3.149900	+5.701%	45,657	-89.904%
2025-08-11	2.830000	3.000000	2.601200	2.980000	+4.561%	62,091	-89.329%
2025-08-08	2.950000	2.955500	2.667500	2.850000	-1.042%	20,359	-88.842%
2025-08-07	2.790000	2.968200	2.590000	2.880000	+3.971%	48,170	-88.958%
2025-08-06	2.270000	2.840000	2.270000	2.770000	+23.111%	96,050	-88.520%
2025-08-05	2.340000	2.420000	2.140000	2.250000	+0.093%	31,870	-85.867%
2025-08-04	2.300000	2.300000	2.180000	2.247900	-1.860%	13,169	-85.853%
2025-08-01	2.370000	2.500000	2.220000	2.290500	-5.351%	20,623	-86.117%
2025-07-31	2.315000	2.420000	2.220000	2.420000	+3.198%	4,980	-86.860%
2025-07-30	2.440000	2.455000	2.312200	2.345000	-3.498%	28,001	-86.439%
2025-07-29	2.380000	2.490000	2.220000	2.430000	+4.292%	90,088	-86.914%
2025-07-28	2.350000	2.379900	2.200000	2.330000	+0.866%	22,588	-86.352%
2025-07-25	2.400000	2.400000	2.244700	2.310000	-4.545%	17,848	-86.234%
2025-07-24	2.460000	2.460000	2.155800	2.420000	-1.224%	47,454	-86.860%
2025-07-23	2.270000	2.460000	2.163300	2.450000	+10.860%	79,641	-87.020%
2025-07-22	2.230000	2.230000	2.030000	2.210000	-1.339%	39,943	-85.611%
2025-07-21	2.050000	2.280000	2.040000	2.240000	+10.345%	86,917	-85.804%
2025-07-18	1.880000	2.052100	1.790000	2.030000	+11.453%	94,010	-84.335%
2025-07-17	1.800000	1.840000	1.697600	1.821400	+0.077%	32,126	-82.541%
2025-07-16	1.800000	1.860000	1.720000	1.820000	+5.202%	86,100	-82.527%
2025-07-15	1.610000	1.790000	1.590100	1.730000	+4.217%	143,719	-81.618%
2025-07-14	1.490000	1.690000	1.450000	1.660000	+15.278%	268,493	-80.843%
2025-07-11	1.400000	1.462500	1.380000	1.440000	+2.128%	62,691	-77.917%
2025-07-10	1.430000	1.457900	1.390000	1.410000	+1.308%	33,830	-77.447%
2025-07-09	1.400000	1.480000	1.390000	1.391800	-0.586%	26,780	-77.152%
2025-07-08	1.390000	1.416900	1.370000	1.400000	+3.704%	77,808	-77.286%
2025-07-07	1.410000	1.440000	1.330300	1.350000	-2.450%	39,134	-76.444%
2025-07-03	1.390000	1.480000	1.383900	1.383900	-2.542%	17,946	-77.021%
2025-07-02	1.340000	1.420000	1.330000	1.420000	+5.185%	71,106	-77.606%
2025-07-01	1.330000	1.385000	1.310000	1.350000	-0.735%	45,289	-76.444%
2025-06-30	1.360000	1.400000	1.320000	1.360000	-1.449%	63,455	-76.618%
2025-06-27	1.360000	1.460000	1.360000	1.380000	+0.364%	72,352	-76.957%
2025-06-26	1.440000	1.503700	1.370000	1.375000	-5.498%	80,433	-76.873%
2025-06-25	1.520000	1.540000	1.400000	1.455000	-3.000%	37,109	-78.144%
2025-06-24	1.380000	1.520000	1.360000	1.500000	+6.383%	78,048	-78.800%
2025-06-23	1.400000	1.460000	1.350000	1.410000	-4.082%	109,513	-77.447%
2025-06-20	1.500000	1.520000	1.450000	1.470000	-2.000%	28,114	-78.367%
2025-06-18	1.540000	1.560000	1.470000	1.500000	-3.846%	66,552	-78.800%
2025-06-17	1.680000	1.680000	1.515000	1.560000	-5.455%	138,898	-79.615%
2025-06-16	1.500000	1.700000	1.420000	1.650000	+16.197%	314,412	-80.727%
2025-06-13	1.710000	1.830000	1.400600	1.420000	-15.476%	361,901	-77.606%
2025-06-12	1.720000	1.725000	1.630000	1.680000	-2.890%	74,700	-81.071%
2025-06-11	1.810000	1.810000	1.700000	1.730000	-2.809%	73,569	-81.618%
2025-06-10	1.770000	1.820000	1.740000	1.780000	+2.890%	67,693	-82.135%
2025-06-09	1.980000	2.008000	1.700000	1.730000	-10.825%	188,717	-81.618%
2025-06-06	2.020000	2.108500	1.930000	1.940000	-5.366%	79,943	-83.608%
2025-06-05	2.220000	2.220000	2.020000	2.050000	-6.818%	91,343	-84.488%
2025-06-04	2.220000	2.455000	2.100000	2.200000	-13.386%	444,905	-85.545%
2025-06-03	2.440000	2.734700	2.312800	2.540000	+11.404%	147,721	-87.480%
2025-06-02	3.100000	3.200000	2.280000	2.280000	-28.302%	183,175	-86.053%
2025-05-30	3.600000	3.855000	3.000000	3.180000	-29.956%	316,580	-90.000%
2025-05-29	3.180000	4.980000	3.100000	4.540000	+33.529%	1,667,439	-92.996%
2025-05-28	2.000000	3.500000	2.000000	3.400000	+76.166%	1,218,122	-90.647%
2025-05-27	1.950000	1.960000	1.930000	1.930000	0.000%	1,905	-83.523%
2025-05-23	1.900000	1.999900	1.900000	1.930000	-3.980%	4,816	-83.523%
2025-05-22	1.958800	2.050000	1.895600	2.010000	-1.471%	3,820	-84.179%
2025-05-21	1.980000	2.040000	1.900000	2.040000	+3.030%	5,625	-84.412%
2025-05-20	1.750000	2.118600	1.750000	1.980000	+13.793%	26,399	-83.939%
2025-05-19	1.730000	1.740000	1.730000	1.740000	+0.578%	1,777	-81.724%
2025-05-16	1.710000	1.745000	1.700000	1.730000	+4.848%	13,077	-81.618%
2025-05-15	1.610000	1.701100	1.610000	1.650000	+0.917%	4,767	-80.727%
2025-05-14	1.610000	1.698900	1.610000	1.635000	+5.484%	10,964	-80.550%
2025-05-13	1.700000	1.720000	1.550000	1.550000	-5.488%	9,064	-79.484%
2025-05-12	1.810000	1.822400	1.640000	1.640000	-9.890%	13,004	-80.610%
2025-05-09	1.930000	1.930000	1.791700	1.820000	0.000%	8,637	-82.527%
2025-05-08	1.880000	1.880000	1.810000	1.820000	-2.151%	7,407	-82.527%
2025-05-07	1.990000	1.990000	1.860000	1.860000	-3.627%	6,259	-82.903%
2025-05-06	2.120000	2.120000	1.910000	1.930000	-7.876%	13,978	-83.523%
2025-05-05	2.400000	2.400000	2.095000	2.095000	-2.563%	6,516	-84.821%
2025-05-02	2.245000	2.245000	2.150000	2.150100	-1.372%	4,929	-85.210%
2025-05-01	2.110000	2.190000	2.100000	2.180000	+2.830%	2,278	-85.413%
2025-04-30	2.295000	2.300000	2.100000	2.120000	-4.289%	13,007	-85.000%
2025-04-29	2.210000	2.530000	2.190000	2.215000	+0.226%	32,288	-85.643%
2025-04-28	2.473600	2.473600	2.210000	2.210000	-0.450%	8,937	-85.611%
2025-04-25	2.150000	2.270900	2.150000	2.220000	+0.452%	5,443	-85.676%
2025-04-24	2.100000	2.366700	2.100000	2.210000	+10.500%	7,098	-85.611%
2025-04-23	2.340000	2.580000	2.000000	2.000000	-9.910%	72,204	-84.100%
2025-04-22	2.310000	2.375000	2.200000	2.220000	-5.532%	42,913	-85.676%
2025-04-21	2.410000	2.418200	2.330000	2.350000	-2.893%	4,821	-86.468%
2025-04-17	2.460000	2.460000	2.420000	2.420000	0.000%	2,753	-86.860%
2025-04-16	2.490000	2.490000	2.400000	2.420000	-1.426%	1,830	-86.860%
2025-04-15	2.310000	2.475500	2.310000	2.455000	+0.204%	6,072	-87.047%
2025-04-14	2.442000	2.470000	2.410000	2.450000	+0.505%	3,039	-87.020%
2025-04-11	2.412400	2.445000	2.340000	2.437700	-0.907%	4,576	-86.955%
2025-04-10	2.500000	2.510100	2.410000	2.460000	-1.600%	4,879	-87.073%
2025-04-09	2.360000	2.500000	2.210000	2.500000	+3.734%	10,361	-87.280%
2025-04-08	2.400000	2.450000	2.380000	2.410000	+0.459%	19,927	-86.805%
2025-04-07	2.400000	2.480000	2.290000	2.399000	-2.480%	14,851	-86.744%
2025-04-04	2.340000	2.460000	2.200000	2.460000	0.000%	9,803	-87.073%
2025-04-03	2.560000	2.560000	2.370000	2.460000	-4.523%	2,057	-87.073%
2025-04-02	2.570000	2.610000	2.570000	2.576532	+0.254%	3,777	-87.658%
2025-04-01	2.570000	2.630000	2.570000	2.570000	-0.388%	1,553	-87.626%
2025-03-31	2.570000	2.911400	2.570000	2.580000	+1.176%	9,042	-87.674%
2025-03-28	2.640000	2.650000	2.540000	2.550000	-3.774%	3,204	-87.529%
2025-03-27	2.600000	2.655800	2.600000	2.650000	-2.033%	3,279	-88.000%
2025-03-26	2.900000	2.900000	2.556800	2.705000	-3.393%	13,028	-88.244%
2025-03-25	3.060000	3.220000	2.640000	2.800000	-9.677%	37,793	-88.643%
2025-03-24	3.060000	3.650000	3.040000	3.100000	0.000%	69,276	-89.742%
2025-03-21	3.060000	3.699900	3.008700	3.100000	+0.869%	62,466	-89.742%
2025-03-20	3.240000	3.240000	3.073300	3.073300	-0.476%	602	-89.653%
2025-03-19	3.130000	3.310000	3.050000	3.088000	-1.656%	17,906	-89.702%
2025-03-18	3.190000	3.225000	3.140000	3.140000	-1.258%	1,121	-89.873%
2025-03-17	3.150000	3.272000	3.150000	3.180000	-2.696%	1,907	-90.000%
2025-03-14	3.265000	3.315000	3.150000	3.268100	+3.421%	1,052	-90.270%
2025-03-13	3.150000	3.250000	3.150000	3.160000	+3.268%	1,384	-89.937%
2025-03-12	3.055600	3.060000	3.055600	3.060000	-0.649%	755	-89.608%
2025-03-11	3.121000	3.121000	3.050000	3.080000	-2.839%	10,258	-89.675%
2025-03-10	3.200000	3.200000	3.140000	3.170000	-5.061%	4,720	-89.968%
2025-03-07	3.370000	3.380000	3.140000	3.339000	+9.118%	2,056	-90.476%
2025-03-06	3.020000	3.060000	3.000000	3.060000	+0.328%	4,732	-89.608%
2025-03-05	3.160000	3.170000	3.020100	3.050000	-4.314%	2,421	-89.574%
2025-03-04	3.190000	3.190000	3.180000	3.187500	-6.253%	820	-90.024%
2025-03-03	3.490000	3.500000	3.400000	3.400100	-2.854%	2,273	-90.647%
2025-02-28	3.500000	3.590000	3.490000	3.500000	0.000%	3,983	-90.914%
2025-02-27	3.600000	3.600000	3.485000	3.500000	-0.285%	2,142	-90.914%
2025-02-26	3.300000	3.629900	3.300000	3.510000	+6.364%	13,011	-90.940%
2025-02-25	3.300000	3.365000	3.200000	3.300000	+1.227%	7,845	-90.364%
2025-02-24	3.450000	3.546700	3.260000	3.260000	-6.052%	3,380	-90.245%
2025-02-21	3.510000	3.600000	3.450000	3.470000	-0.216%	3,092	-90.836%
2025-02-20	3.500000	3.544400	3.477500	3.477500	-3.134%	5,564	-90.855%
2025-02-19	3.585700	3.695000	3.585700	3.590000	-0.278%	4,002	-91.142%
2025-02-14	3.701400	3.831100	3.590100	3.600000	-4.479%	1,967	-91.167%
2025-02-13	3.673200	3.830000	3.535300	3.768800	+1.997%	4,419	-91.562%
2025-02-12	3.850000	3.850000	3.520000	3.695000	+4.085%	5,453	-91.394%
2025-02-10	3.600000	3.730000	3.500000	3.550000	-3.005%	13,840	-91.042%
2025-02-07	3.650000	3.790000	3.650000	3.660000	-1.512%	2,633	-91.311%

.dark-mode .NdKftT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdKftT{ color: #333333; background-color: white; border: 2px solid #333333; }CLGNCollPlant Biotechnologies Ltdstock NASDAQ

CLGN
CollPlant Biotechnologies Ltd
stock NASDAQ