CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)

Last Price0.4348

Change+0.00 (0.00%)

NASDAQ· Last Trade: May 19th, 7:09 AM EDT

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

Date Range:

2026-02-19 - 2026-05-19

Date	Open	High	Low	Close	Volume	Adjusted Close
5/18/2026	0.44	0.45	0.38	0.43	38,614	0.43
5/15/2026	0.43	0.44	0.42	0.44	28,608	0.44
5/14/2026	0.43	0.43	0.36	0.42	58,023	0.42
5/13/2026	0.41	0.42	0.38	0.42	96,907	0.42
5/12/2026	0.40	0.42	0.38	0.41	21,361	0.41
5/11/2026	0.39	0.43	0.39	0.39	9,090	0.39
5/08/2026	0.40	0.42	0.39	0.40	20,420	0.40
5/07/2026	0.42	0.44	0.38	0.39	24,328	0.39
5/06/2026	0.40	0.43	0.38	0.41	59,900	0.41
5/05/2026	0.43	0.43	0.40	0.40	47,120	0.40
5/04/2026	0.43	0.43	0.40	0.42	28,917	0.42
5/01/2026	0.37	0.43	0.36	0.41	30,568	0.41
4/30/2026	0.36	0.44	0.36	0.38	50,913	0.38
4/29/2026	0.35	0.39	0.34	0.37	466,185	0.37
4/28/2026	0.41	0.46	0.39	0.39	53,984	0.39
4/27/2026	0.43	0.46	0.40	0.41	128,483	0.41
4/24/2026	0.37	0.42	0.37	0.42	24,769	0.42
4/23/2026	0.40	0.41	0.35	0.36	17,174	0.36
4/22/2026	0.41	0.41	0.38	0.39	20,853	0.39
4/21/2026	0.37	0.40	0.37	0.38	59,887	0.38
4/20/2026	0.36	0.42	0.34	0.37	495,962	0.37
4/17/2026	0.35	0.41	0.33	0.36	396,938	0.36
4/16/2026	0.33	0.39	0.30	0.35	197,049	0.35
4/15/2026	0.29	0.36	0.27	0.32	365,867	0.32
4/14/2026	0.33	0.34	0.28	0.29	274,585	0.29
4/13/2026	0.40	0.40	0.31	0.32	207,437	0.32
4/10/2026	0.39	0.42	0.38	0.38	60,142	0.38
4/09/2026	0.34	0.39	0.34	0.38	64,420	0.38
4/08/2026	0.35	0.39	0.32	0.34	287,641	0.34
4/07/2026	0.48	0.48	0.35	0.36	174,929	0.36
4/06/2026	0.49	0.52	0.43	0.44	102,893	0.44
4/02/2026	0.57	0.57	0.50	0.53	90,532	0.53
4/01/2026	0.53	0.54	0.52	0.53	17,696	0.53
3/31/2026	0.62	0.62	0.52	0.54	74,757	0.54
3/30/2026	0.71	0.71	0.59	0.59	24,084	0.59
3/27/2026	0.71	0.71	0.60	0.62	31,994	0.62
3/26/2026	0.66	0.85	0.62	0.66	103,519	0.66
3/25/2026	0.72	0.79	0.65	0.75	40,968	0.75
3/24/2026	0.60	0.74	0.59	0.71	39,370	0.71
3/23/2026	0.62	0.62	0.59	0.61	16,611	0.61
3/20/2026	0.59	0.61	0.58	0.61	3,928	0.61
3/19/2026	0.62	0.63	0.59	0.61	10,651	0.61
3/18/2026	0.62	0.64	0.60	0.61	40,787	0.61
3/17/2026	0.61	0.63	0.60	0.60	14,473	0.60
3/16/2026	0.59	0.61	0.58	0.61	9,599	0.61
3/13/2026	0.60	0.64	0.58	0.58	38,500	0.58
3/12/2026	0.60	0.68	0.58	0.59	18,738	0.59
3/11/2026	0.61	0.64	0.61	0.61	18,847	0.61
3/10/2026	0.64	0.64	0.61	0.62	29,262	0.62
3/09/2026	0.61	0.68	0.61	0.63	11,104	0.63
3/06/2026	0.65	0.73	0.61	0.61	12,118	0.61
3/05/2026	0.66	0.68	0.63	0.63	25,716	0.63
3/04/2026	0.59	0.63	0.52	0.63	69,979	0.63
3/03/2026	0.54	0.60	0.50	0.57	13,090	0.57
3/02/2026	0.51	0.56	0.49	0.55	83,383	0.55
2/27/2026	0.56	0.59	0.54	0.56	130,501	0.56
2/26/2026	0.59	0.60	0.54	0.57	70,053	0.57
2/25/2026	0.61	0.61	0.58	0.59	160,436	0.59
2/24/2026	0.56	0.64	0.56	0.62	135,054	0.62
2/23/2026	0.63	0.63	0.55	0.60	33,361	0.60
2/20/2026	0.62	0.65	0.59	0.62	96,120	0.62
2/19/2026	0.66	0.69	0.55	0.62	203,208	0.62