CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)

Last Price0.3148

Change-0.0052 (-1.62%)

NASDAQ· Last Trade: Aug 18th, 12:16 PM EDT

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

Date Range:

2026-05-18 - 2026-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/17/2026	0.30	0.32	0.30	0.32	16,097	0.32
8/14/2026	0.31	0.34	0.30	0.33	70,824	0.33
8/13/2026	0.31	0.33	0.30	0.32	51,180	0.32
8/12/2026	0.31	0.33	0.30	0.32	62,731	0.32
8/11/2026	0.33	0.33	0.29	0.29	352,915	0.29
8/10/2026	0.35	0.35	0.30	0.32	173,534	0.32
8/07/2026	0.35	0.35	0.31	0.34	45,443	0.34
8/06/2026	0.32	0.35	0.29	0.33	140,506	0.33
8/05/2026	0.32	0.33	0.28	0.31	51,722	0.31
8/04/2026	0.32	0.32	0.29	0.29	20,234	0.29
8/03/2026	0.28	0.32	0.28	0.32	58,448	0.32
7/31/2026	0.30	0.31	0.27	0.27	51,482	0.27
7/30/2026	0.32	0.34	0.28	0.30	28,850	0.30
7/29/2026	0.32	0.35	0.30	0.31	15,951	0.31
7/28/2026	0.34	0.34	0.30	0.33	13,742	0.33
7/27/2026	0.34	0.35	0.30	0.32	28,913	0.32
7/24/2026	0.32	0.33	0.31	0.31	7,137	0.31
7/23/2026	0.33	0.34	0.31	0.31	10,951	0.31
7/22/2026	0.33	0.34	0.30	0.32	8,134	0.32
7/21/2026	0.31	0.34	0.30	0.32	14,875	0.32
7/20/2026	0.32	0.34	0.30	0.31	41,890	0.31
7/17/2026	0.32	0.35	0.32	0.34	23,011	0.34
7/16/2026	0.33	0.35	0.33	0.34	16,786	0.34
7/15/2026	0.35	0.35	0.33	0.35	26,565	0.35
7/14/2026	0.35	0.36	0.35	0.36	6,635	0.36
7/13/2026	0.35	0.37	0.35	0.35	12,353	0.35
7/10/2026	0.37	0.37	0.37	0.37	17,149	0.37
7/09/2026	0.37	0.37	0.36	0.36	8,999	0.36
7/08/2026	0.36	0.38	0.35	0.37	5,705	0.37
7/07/2026	0.42	0.42	0.35	0.36	88,129	0.36
7/06/2026	0.35	0.43	0.35	0.43	97,232	0.43
7/02/2026	0.38	0.38	0.34	0.34	12,759	0.34
7/01/2026	0.34	0.37	0.33	0.34	19,386	0.34
6/30/2026	0.37	0.38	0.30	0.35	105,560	0.35
6/29/2026	0.33	0.39	0.32	0.37	108,410	0.37
6/26/2026	0.39	0.39	0.32	0.33	26,846	0.33
6/25/2026	0.39	0.39	0.33	0.34	49,744	0.34
6/24/2026	0.36	0.36	0.32	0.34	28,571	0.34
6/23/2026	0.32	0.38	0.32	0.35	23,371	0.35
6/22/2026	0.34	0.34	0.32	0.34	25,433	0.34
6/18/2026	0.34	0.34	0.32	0.34	16,833	0.34
6/17/2026	0.33	0.34	0.33	0.34	46,919	0.34
6/16/2026	0.34	0.37	0.33	0.34	116,877	0.34
6/15/2026	0.34	0.40	0.32	0.33	310,069	0.33
6/12/2026	0.34	0.42	0.30	0.34	518,791	0.34
6/11/2026	0.36	0.37	0.33	0.33	23,601	0.33
6/10/2026	0.37	0.38	0.35	0.36	17,972	0.36
6/09/2026	0.37	0.37	0.36	0.37	44,560	0.37
6/08/2026	0.38	0.38	0.37	0.37	20,417	0.37
6/05/2026	0.41	0.41	0.37	0.37	39,935	0.37
6/04/2026	0.39	0.41	0.38	0.39	57,315	0.39
6/03/2026	0.41	0.42	0.39	0.40	69,692	0.40
6/02/2026	0.42	0.42	0.39	0.40	15,853	0.40
6/01/2026	0.40	0.45	0.39	0.40	120,532	0.40
5/29/2026	0.41	0.44	0.40	0.40	151,142	0.40
5/28/2026	0.42	0.42	0.39	0.41	38,891	0.41
5/27/2026	0.42	0.44	0.41	0.41	44,848	0.41
5/26/2026	0.41	0.42	0.39	0.41	7,430	0.41
5/22/2026	0.42	0.43	0.40	0.43	14,999	0.43
5/21/2026	0.46	0.46	0.39	0.42	33,831	0.42
5/20/2026	0.42	0.45	0.42	0.45	12,038	0.45
5/19/2026	0.43	0.43	0.41	0.42	9,536	0.42
5/18/2026	0.44	0.45	0.38	0.43	38,614	0.43