Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CollPlant Biotechnologies Ltd. - Ordinary Shares (NQ:CLGN)

1.935 -0.035 (-1.78%)
Streaming Delayed Price Updated: 9:32 AM EDT, Aug 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 2.270 2.311 1.870 1.967 125,231 -0.50(-20.20%)
Aug 19, 2025 2.650 2.779 2.400 2.465 62,528 -0.20(-7.33%)
Aug 18, 2025 2.420 2.790 2.420 2.660 49,739 +0.11(+4.32%)
Aug 15, 2025 2.560 2.650 2.470 2.550 14,268 -0.06(-2.30%)
Aug 14, 2025 2.650 2.890 2.550 2.610 29,108 -0.11(-4.04%)
Aug 13, 2025 3.120 3.140 2.590 2.720 51,760 -0.43(-13.65%)
Aug 12, 2025 3.000 3.232 3.000 3.150 45,657 +0.17(+5.70%)
Aug 11, 2025 2.830 3.000 2.601 2.980 62,091 +0.13(+4.56%)
Aug 08, 2025 2.950 2.955 2.667 2.850 20,359 -0.03(-1.04%)
Aug 07, 2025 2.790 2.968 2.590 2.880 48,170 +0.11(+3.97%)
Aug 06, 2025 2.270 2.840 2.270 2.770 96,044 +0.52(+23.11%)
Aug 05, 2025 2.340 2.420 2.140 2.250 31,770 +0.00(+0.09%)
Aug 04, 2025 2.300 2.300 2.180 2.248 13,169 -0.04(-1.86%)
Aug 01, 2025 2.370 2.500 2.220 2.291 20,623 -0.13(-5.35%)
Jul 31, 2025 2.320 2.420 2.220 2.420 4,980 +0.07(+3.20%)
Jul 30, 2025 2.440 2.455 2.312 2.345 28,001 -0.08(-3.50%)
Jul 29, 2025 2.380 2.490 2.220 2.430 90,088 +0.10(+4.29%)
Jul 28, 2025 2.350 2.380 2.200 2.330 22,588 +0.02(+0.87%)
Jul 25, 2025 2.400 2.400 2.245 2.310 17,848 -0.11(-4.55%)
Jul 24, 2025 2.460 2.460 2.156 2.420 47,453 -0.03(-1.22%)
Jul 23, 2025 2.270 2.460 2.163 2.450 79,641 +0.24(+10.86%)
Jul 22, 2025 2.230 2.230 2.030 2.210 39,943 -0.03(-1.34%)
Jul 21, 2025 2.050 2.280 2.040 2.240 86,917 +0.21(+10.34%)
Jul 18, 2025 1.880 2.052 1.790 2.030 94,010 +0.21(+11.45%)
Jul 17, 2025 1.800 1.840 1.698 1.821 32,126 +0.00(+0.08%)
Jul 16, 2025 1.800 1.860 1.720 1.820 86,100 +0.09(+5.20%)
Jul 15, 2025 1.610 1.790 1.590 1.730 143,695 +0.07(+4.22%)
Jul 14, 2025 1.490 1.690 1.450 1.660 267,709 +0.22(+15.28%)
Jul 11, 2025 1.400 1.462 1.380 1.440 62,691 +0.03(+2.13%)
Jul 10, 2025 1.430 1.458 1.390 1.410 33,830 +0.02(+1.31%)
Jul 09, 2025 1.400 1.480 1.390 1.392 26,760 -0.01(-0.59%)
Jul 08, 2025 1.390 1.417 1.370 1.400 77,808 +0.05(+3.70%)
Jul 07, 2025 1.410 1.440 1.330 1.350 39,134 -0.03(-2.45%)
Jul 03, 2025 1.390 1.480 1.384 1.384 17,946 -0.04(-2.54%)
Jul 02, 2025 1.340 1.420 1.330 1.420 71,106 +0.07(+5.19%)
Jul 01, 2025 1.330 1.385 1.310 1.350 44,698 -0.01(-0.74%)
Jun 30, 2025 1.360 1.400 1.320 1.360 63,455 -0.02(-1.45%)
Jun 27, 2025 1.360 1.460 1.360 1.380 72,352 +0.00(+0.36%)
Jun 26, 2025 1.440 1.504 1.370 1.375 80,433 -0.08(-5.50%)
Jun 25, 2025 1.520 1.540 1.400 1.455 37,098 -0.04(-3.00%)
Jun 24, 2025 1.380 1.520 1.360 1.500 77,880 +0.09(+6.38%)
Jun 23, 2025 1.400 1.460 1.350 1.410 109,513 -0.06(-4.08%)
Jun 20, 2025 1.500 1.520 1.450 1.470 28,114 -0.03(-2.00%)
Jun 18, 2025 1.540 1.560 1.470 1.500 66,552 -0.06(-3.85%)
Jun 17, 2025 1.680 1.680 1.515 1.560 138,883 -0.09(-5.45%)
Jun 16, 2025 1.500 1.700 1.420 1.650 314,351 +0.23(+16.20%)
Jun 13, 2025 1.710 1.830 1.401 1.420 361,901 -0.26(-15.48%)
Jun 12, 2025 1.720 1.725 1.630 1.680 74,349 -0.05(-2.89%)
Jun 11, 2025 1.810 1.810 1.700 1.730 73,569 -0.05(-2.81%)
Jun 10, 2025 1.770 1.820 1.740 1.780 67,691 +0.05(+2.89%)
Jun 09, 2025 1.980 2.008 1.700 1.730 188,702 -0.21(-10.82%)
Jun 06, 2025 2.020 2.108 1.930 1.940 79,943 -0.11(-5.37%)
Jun 05, 2025 2.220 2.220 2.020 2.050 90,835 -0.15(-6.82%)
Jun 04, 2025 2.220 2.455 2.100 2.200 443,549 -0.34(-13.39%)
Jun 03, 2025 2.440 2.735 2.313 2.540 147,468 +0.26(+11.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.