NasdaqCM - Delayed Quote
USD
CollPlant Biotechnologies Ltd. (CLGN)
3.9700
+0.0300
(+0.76%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
4.1300
4.2500
3.9400
3.9400
3.9400
100,400
Nov 4, 2026
4.1900
4.5000
4.0800
4.2300
4.2300
36,200
Nov 3, 2026
4.0100
4.4400
3.9900
4.1100
4.1100
23,000
Nov 2, 2026
4.1500
4.2000
3.9500
4.0800
4.0800
40,500
Oct 30, 2026
4.2000
4.6000
4.1000
4.1350
4.1350
44,200
Oct 29, 2026
4.1000
4.7000
3.8700
4.4000
4.4000
167,100
Oct 28, 2026
3.8700
4.0000
3.7500
3.9500
3.9500
9,200
Oct 27, 2026
3.7800
3.9600
3.6300
3.9000
3.9000
38,000
Oct 26, 2026
3.6700
3.9100
3.6500
3.7500
3.7500
33,800
Oct 23, 2026
3.6000
3.7200
3.5200
3.6700
3.6700
12,100
Oct 22, 2026
3.7100
3.7400
3.4100
3.6200
3.6200
10,600
Oct 21, 2026
3.8000
3.8100
3.5510
3.7550
3.7550
9,700
Oct 20, 2026
3.5700
3.8800
3.5300
3.8800
3.8800
20,300
Oct 19, 2026
3.6200
3.6800
3.4500
3.5600
3.5600
29,000
Oct 16, 2026
3.7000
3.7190
3.5300
3.6250
3.6250
13,400
Oct 15, 2026
4.0100
4.0100
3.5900
3.6800
3.6800
72,200
Oct 14, 2026
4.0000
4.1300
3.8200
4.1300
4.1300
39,700
Oct 13, 2026
4.0500
4.1100
3.8500
3.9100
3.9100
48,000
Oct 12, 2026
3.5000
4.4500
3.5000
4.0200
4.0200
166,600
Oct 9, 2026
3.8800
4.1260
3.5100
3.5100
3.5100
182,300
Oct 8, 2026
3.4900
4.1600
3.3100
3.9700
3.9700
57,300
Oct 7, 2026
3.3500
3.5850
3.3100
3.4600
3.4600
23,100
Oct 6, 2026
3.3900
3.4900
3.2500
3.3900
3.3900
25,000
Oct 5, 2026
3.4900
3.6700
3.4010
3.4100
3.4100
7,200
Oct 2, 2026
3.6200
3.6200
3.3000
3.4600
3.4600
45,300
Oct 1, 2026
3.8400
3.8400
3.5500
3.5700
3.5700
26,200
Sep 30, 2026
3.8250
3.8300
3.7000
3.7800
3.7800
10,800
Sep 29, 2026
3.9400
3.9400
3.6800
3.7900
3.7900
21,300
Sep 28, 2026
4.2600
4.3000
3.7500
3.8700
3.8700
31,200
Sep 25, 2026
4.1000
4.2900
4.0300
4.2500
4.2500
24,100
Sep 24, 2026
4.0100
4.1300
3.6200
4.1200
4.1200
121,900
Sep 23, 2026
3.7600
4.1260
3.7100
4.0400
4.0400
44,200
Sep 22, 2026
4.3000
4.5500
3.7400
3.8500
3.8500
110,400
Sep 21, 2026
4.5600
4.6000
4.1900
4.3000
4.3000
69,200
Sep 18, 2026
4.1500
4.7800
4.1070
4.5600
4.5600
157,400
Sep 17, 2026
3.5100
4.2000
3.5000
4.1600
4.1600
183,300
Sep 16, 2026
3.3700
3.5600
3.3600
3.4800
3.4800
103,900
Sep 15, 2026
3.5100
3.5500
3.3800
3.4000
3.4000
67,800
Sep 14, 2026
3.4600
3.6000
3.4000
3.4900
3.4900
96,200
Sep 11, 2026
3.5600
3.7000
3.3700
3.5000
3.5000
126,900
Sep 10, 2026
3.3900
3.5800
3.3700
3.5400
3.5400
126,700
Sep 9, 2026
3.5100
3.5700
3.3000
3.4100
3.4100
90,900
Sep 8, 2026
3.5200
3.6900
3.3000
3.5800
3.5800
200,700
Sep 4, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
3.3100
3.9100
2.9900
3.5500
3.5500
236,500
Sep 3, 2026
3.3800
3.6600
3.1000
3.4100
3.4100
209,460
Sep 2, 2026
3.2600
3.4900
2.9100
3.4300
3.4300
287,380
Sep 1, 2026
3.5000
4.1300
3.2000
3.7300
3.7300
710,500
Aug 31, 2026
3.8000
9.6000
3.6100
3.8800
3.8800
18,273,330
Aug 28, 2026
2.8900
4.1300
2.6400
3.5800
3.5800
898,180
Aug 27, 2026
3.0000
3.0800
2.8000
2.9000
2.9000
16,050
Aug 26, 2026
3.0000
3.1900
2.9100
3.0800
3.0800
8,780
Aug 25, 2026
3.3000
3.3000
2.8500
2.9000
2.9000
7,200
Aug 24, 2026
3.3000
3.3000
3.0100
3.0100
3.0100
14,230
Aug 21, 2026
3.1400
3.2000
3.0000
3.1200
3.1200
3,090
Aug 20, 2026
3.0800
3.3000
3.0000
3.1800
3.1800
1,840
Aug 19, 2026
3.1500
3.2500
3.1200
3.2200
3.2200
1,640
Aug 18, 2026
3.1000
3.1500
2.7900
3.1400
3.1400
7,230
Aug 17, 2026
3.0000
3.2000
2.9600
3.2000
3.2000
1,610
Aug 14, 2026
3.1000
3.3900
3.0000
3.3000
3.3000
7,080
Aug 13, 2026
3.1300
3.2800
2.9500
3.1900
3.1900
5,120
Aug 12, 2026
3.1000
3.3100
2.9500
3.1900
3.1900
6,260
Aug 11, 2026
3.3100
3.3100
2.9000
2.9500
2.9500
35,330
Aug 10, 2026
3.4600
3.4800
3.0000
3.2500
3.2500
17,350
Aug 7, 2026
3.4600
3.5000
3.1000
3.3900
3.3900
4,500
Aug 6, 2026
3.1600
3.5000
2.9000
3.3100
3.3100
14,050
Aug 5, 2026
3.1900
3.2800
2.8000
3.1000
3.1000
5,170
Aug 4, 2026
3.2400
3.2400
2.8700
2.8700
2.8700
2,020
Aug 3, 2026
2.8300
3.1900
2.7900
3.1800
3.1800
5,840
Jul 31, 2026
3.0000
3.1000
2.7000
2.7300
2.7300
5,150
Jul 30, 2026
3.2200
3.4000
2.8000
3.0000
3.0000
2,860
Jul 29, 2026
3.2000
3.5100
3.0100
3.1200
3.1200
1,600
Jul 28, 2026
3.3900
3.3900
3.0100
3.2800
3.2800
1,370
Jul 27, 2026
3.4100
3.4900
3.0500
3.1900
3.1900
2,890
Jul 24, 2026
3.2400
3.3000
3.1000
3.1500
3.1500
710
Jul 23, 2026
3.2600
3.4000
3.1000
3.1200
3.1200
1,100
Jul 22, 2026
3.3300
3.4000
3.0100
3.2000
3.2000
810
Jul 21, 2026
3.1000
3.4400
3.0100
3.2000
3.2000
1,460
Jul 20, 2026
3.2000
3.3500
3.0100
3.1200
3.1200
4,190
Jul 17, 2026
3.2100
3.5000
3.2000
3.3500
3.3500
2,300
Jul 16, 2026
3.3000
3.5300
3.3000
3.3900
3.3900
1,680
Jul 15, 2026
3.5000
3.5000
3.3000
3.4900
3.4900
2,660
Jul 14, 2026
3.5000
3.6500
3.5000
3.6500
3.6500
850
Jul 13, 2026
3.5200
3.6800
3.5100
3.5400
3.5400
1,240
Jul 10, 2026
3.6800
3.6900
3.6700
3.6800
3.6800
1,710
Jul 9, 2026
3.7300
3.7300
3.6000
3.6000
3.6000
900
Jul 8, 2026
3.6000
3.8000
3.4900
3.6700
3.6700
570
Jul 7, 2026
4.2000
4.2000
3.4800
3.6000
3.6000
8,810
Jul 6, 2026
3.4800
4.3000
3.4800
4.2800
4.2800
9,730
Jul 2, 2026
3.8000
3.8000
3.4000
3.4000
3.4000
1,280
Jul 1, 2026
3.4000
3.6900
3.3000
3.4000
3.4000
1,940
Jun 30, 2026
3.6900
3.8300
3.0400
3.4900
3.4900
11,560
Jun 29, 2026
3.3300
3.9000
3.2100
3.6700
3.6700
10,830
Jun 26, 2026
3.9000
3.9000
3.2000
3.3300
3.3300
2,680
Jun 25, 2026
3.8800
3.9000
3.3100
3.4000
3.4000
4,970
Jun 24, 2026
3.6200
3.6300
3.2100
3.3600
3.3600
2,860
Jun 23, 2026
3.2100
3.7600
3.2100
3.5200
3.5200
2,390
Jun 22, 2026
3.4000
3.4000
3.2000
3.3800
3.3800
2,540
Jun 18, 2026
3.4000
3.4000
3.2200
3.3700
3.3700
1,680
Jun 17, 2026
3.2600
3.3800
3.2600
3.3700
3.3700
4,690
Jun 16, 2026
3.3900
3.7100
3.2600
3.3500
3.3500
11,690
Jun 15, 2026
3.3900
3.9600
3.2000
3.3300
3.3300
26,620
Jun 12, 2026
3.4400
4.2000
3.0500
3.3900
3.3900
51,840
Jun 11, 2026
3.5700
3.6800
3.3400
3.3400
3.3400
2,360
Jun 10, 2026
3.7000
3.8000
3.5000
3.6300
3.6300
1,780
Jun 9, 2026
3.7000
3.7500
3.4600
3.7100
3.7100
4,450
Jun 8, 2026
3.8000
3.8000
3.7000
3.7000
3.7000
2,040
Jun 5, 2026
4.0900
4.1000
3.7000
3.7100
3.7100
3,990
Jun 4, 2026
3.9100
4.0600
3.8000
3.9500
3.9500
5,730
Jun 3, 2026
4.0900
4.2000
3.9100
4.0000
4.0000
6,970
Jun 2, 2026
4.2000
4.2000
3.9000
4.0000
4.0000
1,690
Jun 1, 2026
4.0000
4.4900
3.9000
4.0100
4.0100
12,050
May 29, 2026
4.2000
4.4300
4.0000
4.0200
4.0200
15,010
May 28, 2026
4.2000
4.2000
3.9100
4.0500
4.0500
3,890
May 27, 2026
4.2000
4.3900
4.1000
4.1000
4.1000
4,480
May 26, 2026
4.1200
4.2000
3.9200
4.1500
4.1500
740
May 22, 2026
4.2000
4.2600
4.0200
4.2600
4.2600
1,500
May 21, 2026
4.5700
4.5700
3.9000
4.2000
4.2000
3,380
May 20, 2026
4.2000
4.5000
4.2000
4.5000
4.5000
1,200
May 19, 2026
4.3000
4.3000
4.1000
4.2000
4.2000
950
May 18, 2026
4.4200
4.4700
3.7700
4.3500
4.3500
3,860
May 15, 2026
4.3500
4.4000
4.2000
4.4000
4.4000
2,860
May 14, 2026
4.2900
4.3000
3.6000
4.2000
4.2000
5,800
May 13, 2026
4.1000
4.2500
3.8000
4.1900
4.1900
9,690
May 12, 2026
4.0000
4.2000
3.8400
4.0500
4.0500
2,140
May 11, 2026
3.9000
4.3000
3.9000
3.9300
3.9300
960
May 8, 2026
4.0100
4.2000
3.8500
4.0200
4.0200
2,040
May 7, 2026
4.2400
4.4000
3.8000
3.9300
3.9300
2,430
May 6, 2026
4.0000
4.3400
3.8000
4.1300
4.1300
5,980
May 5, 2026
4.2700
4.2700
4.0000
4.0000
4.0000
4,710
May 4, 2026
4.2600
4.3200
3.9600
4.1800
4.1800
2,880
May 1, 2026
3.6800
4.2800
3.6400
4.1100
4.1100
3,060
Apr 30, 2026
3.6500
4.3700
3.5700
3.8300
3.8300
5,190
Apr 29, 2026
3.4700
3.8500
3.4000
3.7300
3.7300
46,620
Apr 28, 2026
4.1000
4.5900
3.9000
3.9000
3.9000
5,400
Apr 27, 2026
4.3000
4.6000
4.0000
4.1000
4.1000
12,850
Apr 24, 2026
3.7000
4.1900
3.7000
4.1600
4.1600
2,480
Apr 23, 2026
4.0000
4.0600
3.5100
3.5700
3.5700
1,720
Apr 22, 2026
4.0900
4.1000
3.8100
3.9200
3.9200
2,070
Apr 21, 2026
3.6900
4.0000
3.6900
3.8400
3.8400
5,990
Apr 20, 2026
3.6400
4.2000
3.4300
3.7100
3.7100
49,600
Apr 17, 2026
3.4500
4.1400
3.3000
3.5700
3.5700
39,680
Apr 16, 2026
3.2800
3.8500
3.0100
3.5200
3.5200
19,700
Apr 15, 2026
2.9000
3.6500
2.7100
3.2000
3.2000
36,890
Apr 14, 2026
3.3000
3.3600
2.7500
2.9300
2.9300
27,470
Apr 13, 2026
4.0000
4.0000
3.1000
3.2200
3.2200
20,850
Apr 10, 2026
3.8800
4.1600
3.8000
3.8200
3.8200
6,010
Apr 9, 2026
3.3600
3.8600
3.3600
3.8400
3.8400
6,540
Apr 8, 2026
3.5300
3.9000
3.1700
3.3900
3.3900
28,760
Apr 7, 2026
4.8000
4.8000
3.4600
3.5900
3.5900
17,560
Apr 6, 2026
4.9000
5.2000
4.3300
4.4100
4.4100
10,290
Apr 2, 2026
5.6700
5.6700
4.9900
5.2900
5.2900
9,050
Apr 1, 2026
5.3000
5.4000
5.2000
5.3400
5.3400
1,770
Mar 31, 2026
6.2200
6.2200
5.1500
5.3600
5.3600
7,540
Mar 30, 2026
7.1000
7.1000
5.9000
5.9000
5.9000
2,410
Mar 27, 2026
7.1000
7.1000
6.0000
6.2400
6.2400
3,170
Mar 26, 2026
6.6000
8.5000
6.1600
6.6000
6.6000
10,350
Mar 25, 2026
7.2200
7.9200
6.5000
7.5000
7.5000
4,100
Mar 24, 2026
6.0000
7.4000
5.9000
7.1100
7.1100
4,050
Mar 23, 2026
6.2000
6.2000
5.8500
6.0700
6.0700
1,660
Mar 20, 2026
5.8600
6.1500
5.8000
6.1500
6.1500
380
Mar 19, 2026
6.1900
6.3200
5.9000
6.1000
6.1000
1,070
Mar 18, 2026
6.2000
6.3900
6.0000
6.1000
6.1000
4,080
Mar 17, 2026
6.1000
6.3000
6.0000
6.0000
6.0000
1,450
Mar 16, 2026
5.9000
6.1000
5.8500
6.1000
6.1000
960
Mar 13, 2026
6.0000
6.3800
5.8400
5.8500
5.8500
3,850
Mar 12, 2026
6.0000
6.8000
5.8500
5.9200
5.9200
1,870
Mar 11, 2026
6.1000
6.4000
6.1000
6.1100
6.1100
1,880
Mar 10, 2026
6.4000
6.4100
6.1000
6.2100
6.2100
2,930
Mar 9, 2026
6.0600
6.8500
6.0600
6.3000
6.3000
1,110
Mar 6, 2026
6.4700
7.3000
6.0600
6.0600
6.0600
1,210
Mar 5, 2026
6.6000
6.8100
6.3000
6.3500
6.3500
2,570
Mar 4, 2026
5.9500
6.3000
5.1700
6.3000
6.3000
7,000
Mar 3, 2026
5.4000
5.9500
5.0300
5.6900
5.6900
1,310
Mar 2, 2026
5.0900
5.5600
4.9500
5.4500
5.4500
8,340
Feb 27, 2026
5.5900
5.9500
5.4000
5.6500
5.6500
13,050
Feb 26, 2026
5.9000
6.0000
5.4000
5.6700
5.6700
7,010
Feb 25, 2026
6.0700
6.1000
5.8300
5.9000
5.9000
16,040
Feb 24, 2026
5.6300
6.4000
5.6200
6.1900
6.1900
13,510
Feb 23, 2026
6.3000
6.3000
5.5400
5.9600
5.9600
3,340
Feb 20, 2026
6.2000
6.5300
5.9000
6.1600
6.1600
9,610
Feb 19, 2026
6.6000
6.9100
5.5000
6.2000
6.2000
20,320
Feb 18, 2026
6.5000
7.0900
6.0700
6.2000
6.2000
14,180
Feb 17, 2026
7.4000
7.4000
6.0000
6.3400
6.3400
12,550
Feb 13, 2026
6.9900
7.4500
6.5500
7.2000
7.2000
2,520
Feb 12, 2026
6.2600
7.0000
6.2600
6.8000
6.8000
8,320
Feb 11, 2026
7.0500
7.0500
6.0300
6.6700
6.6700
5,130
Feb 10, 2026
6.2300
7.7000
5.9000
7.0300
7.0300
43,630
Feb 9, 2026
8.1000
8.1000
5.9000
6.4400
6.4400
70,510
Feb 6, 2026
8.3000
8.3000
6.8000
8.0000
8.0000
29,020
Feb 5, 2026
10.5000
10.5000
6.6000
7.5000
7.5000
87,420
Feb 4, 2026
17.0000
17.0000
15.9600
16.1000
16.1000
1,360
Feb 3, 2026
18.1000
18.1000
16.1000
16.8000
16.8000
1,560
Feb 2, 2026
18.3000
18.5000
17.2800
18.4000
18.4000
450
Jan 30, 2026
18.2000
19.3000
18.2000
18.9000
18.9000
1,400
Jan 29, 2026
18.8000
19.5000
18.8000
19.0600
19.0600
710
Jan 28, 2026
19.4000
19.9000
18.8000
19.3000
19.3000
830
Jan 27, 2026
19.5000
19.6000
18.8000
19.4600
19.4600
1,340
Jan 26, 2026
19.5000
19.7300
17.9000
18.7000
18.7000
4,000
Jan 23, 2026
15.2000
19.9000
15.2000
19.0000
19.0000
14,740
Jan 22, 2026
14.5500
16.7000
14.3000
15.3000
15.3000
3,180
Jan 21, 2026
15.6000
15.6000
14.0000
14.1000
14.1000
1,590
Jan 20, 2026
14.8000
15.7000
14.6000
14.7000
14.7000
1,470
Jan 16, 2026
16.2000
16.2000
14.7000
15.0000
15.0000
890
Jan 15, 2026
16.9500
16.9500
15.7000
15.7000
15.7000
420
Jan 14, 2026
16.3000
17.0000
15.9000
16.7000
16.7000
1,030
Jan 13, 2026
15.3000
17.4000
15.2000
16.4000
16.4000
2,450
Jan 12, 2026
14.5000
15.2000
14.3000
15.1000
15.1000
1,010
Jan 9, 2026
14.4000
15.1000
14.3400
14.7000
14.7000
1,410
Jan 8, 2026
14.6000
14.6000
14.4000
14.4000
14.4000
170
Jan 7, 2026
14.6000
15.1000
14.6000
14.6000
14.6000
1,300
Jan 6, 2026
14.6000
15.0000
14.2100
14.5000
14.5000
850
Jan 5, 2026
15.0000
15.9800
13.7000
14.4000
14.4000
2,660
Jan 2, 2026
14.4000
14.9000
14.1000
14.8000
14.8000
2,300
Dec 31, 2025
14.2000
14.4300
13.7000
14.0000
14.0000
4,370
Dec 30, 2025
13.8000
14.4000
13.8000
14.0000
14.0000
5,140
Dec 29, 2025
14.8000
15.4000
13.3500
14.4000
14.4000
12,720
Dec 26, 2025
14.6000
15.6000
14.6000
15.3000
15.3000
7,980
Dec 24, 2025
14.4000
15.0000
14.2000
14.7000
14.7000
1,600
Dec 23, 2025
15.6000
15.6000
13.8000
14.7000
14.7000
5,260
Dec 22, 2025
14.9000
15.7000
14.6000
15.6000
15.6000
3,850
Dec 19, 2025
14.0000
15.4000
13.9000
15.2000
15.2000
2,080
Dec 18, 2025
14.2000
14.6500
13.0000
13.8000
13.8000
6,770
Dec 17, 2025
16.5500
16.5500
14.1000
14.1000
14.1000
3,250
Dec 16, 2025
16.9000
16.9000
15.1000
15.3000
15.3000
3,230
Dec 15, 2025
17.9000
17.9000
16.5100
16.7000
16.7000
3,050
Dec 12, 2025
18.5000
18.6000
17.6000
18.1000
18.1000
2,410
Dec 11, 2025
17.8000
19.2800
17.7400
19.0000
19.0000
3,160
Dec 10, 2025
17.8000
19.1000
17.8000
18.1000
18.1000
1,130
Dec 9, 2025
19.6000
20.7000
17.7000
17.7000
17.7000
7,050
Dec 8, 2025
20.1000
20.8000
19.8000
20.4000
20.4000
1,020
Dec 5, 2025
20.1000
20.7000
20.0000
20.1000
20.1000
1,620
Dec 4, 2025
20.0000
21.0000
20.0000
21.0000
21.0000
1,270
Dec 3, 2025
20.4000
20.8400
20.0000
20.6800
20.6800
1,280
Dec 2, 2025
20.7000
21.4000
20.1500
21.4000
21.4000
1,900
Dec 1, 2025
22.0000
22.0000
20.5000
20.7000
20.7000
3,970
Nov 28, 2025
22.3000
22.5000
21.4000
21.8800
21.8800
1,340
Nov 26, 2025
20.5000
22.3000
19.2000
22.3000
22.3000
5,050
Nov 25, 2025
20.8000
22.4000
20.8000
22.4000
22.4000
2,790
Nov 24, 2025
21.9000
22.2000
20.4000
22.2000
22.2000
1,840
Nov 21, 2025
20.5000
22.2000
20.3000
22.2000
22.2000
1,230
Nov 20, 2025
21.1000
21.4000
19.9000
21.4000
21.4000
740
Nov 19, 2025
21.2000
22.0000
19.6000
21.4000
21.4000
2,590
Nov 18, 2025
20.2000
21.5000
20.1600
21.5000
21.5000
1,200
Nov 17, 2025
19.8000
21.3000
19.8000
21.3000
21.3000
660
Nov 14, 2025
19.3000
19.9000
19.3000
19.7500
19.7500
530
Nov 13, 2025
19.2000
19.9000
19.2000
19.8000
19.8000
1,220
Nov 12, 2025
19.5700
19.5700
18.5000
18.9000
18.9000
2,390
Nov 11, 2025
19.4000
19.4000
18.9000
19.0000
19.0000
1,040
Nov 10, 2025
20.4000
20.4000
18.4000
19.6000
19.6000
3,580
Nov 7, 2025
21.3000
21.3000
19.9000
19.9000
19.9000
2,620
