Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	2.000	2.100	2.000	2.100	12,699	+0.03(+1.57%)
Dec 03, 2025	2.040	2.083	2.000	2.067	12,824	-0.07(-3.39%)
Dec 02, 2025	2.070	2.140	2.015	2.140	18,957	+0.07(+3.38%)
Dec 01, 2025	2.200	2.200	2.050	2.070	39,737	-0.12(-5.38%)
Nov 28, 2025	2.230	2.250	2.140	2.188	13,447	-0.04(-1.89%)
Nov 26, 2025	2.050	2.230	1.920	2.230	50,588	-0.01(-0.45%)
Nov 25, 2025	2.080	2.240	2.080	2.240	27,423	+0.02(+0.90%)
Nov 24, 2025	2.190	2.220	2.040	2.220	18,402	+0.00(+0.00%)
Nov 21, 2025	2.050	2.220	2.030	2.220	12,271	+0.08(+3.74%)
Nov 20, 2025	2.110	2.140	1.990	2.140	7,402	+0.00(+0.00%)
Nov 19, 2025	2.120	2.200	1.960	2.140	25,861	-0.01(-0.47%)
Nov 18, 2025	2.020	2.150	2.016	2.150	11,962	+0.02(+0.94%)
Nov 17, 2025	1.980	2.130	1.980	2.130	6,567	+0.15(+7.85%)
Nov 14, 2025	1.930	1.990	1.930	1.975	5,265	-0.00(-0.25%)
Nov 13, 2025	1.920	1.990	1.920	1.980	12,157	+0.09(+4.76%)
Nov 12, 2025	1.957	1.957	1.850	1.890	23,898	-0.01(-0.53%)
Nov 11, 2025	1.940	1.940	1.890	1.900	10,350	-0.06(-3.06%)
Nov 10, 2025	2.040	2.040	1.840	1.960	35,804	-0.03(-1.51%)
Nov 07, 2025	2.130	2.130	1.990	1.990	26,158	-0.19(-8.72%)
Nov 06, 2025	2.150	2.180	2.100	2.180	20,351	-0.01(-0.46%)
Nov 05, 2025	2.260	2.270	2.115	2.190	10,110	-0.03(-1.35%)
Nov 04, 2025	2.210	2.240	2.140	2.220	29,417	-0.06(-2.63%)
Nov 03, 2025	2.120	2.290	2.110	2.280	30,403	+0.12(+5.56%)
Oct 31, 2025	2.250	2.250	2.130	2.160	27,418	-0.03(-1.37%)
Oct 30, 2025	2.200	2.240	2.110	2.190	24,387	-0.01(-0.45%)
Oct 29, 2025	2.300	2.300	2.200	2.200	33,671	-0.11(-4.76%)
Oct 28, 2025	2.380	2.380	2.290	2.310	44,539	-0.02(-1.07%)
Oct 27, 2025	2.330	2.370	2.290	2.335	13,093	+0.06(+2.41%)
Oct 24, 2025	2.270	2.300	2.240	2.280	37,594	+0.00(+0.22%)
Oct 23, 2025	2.340	2.340	2.240	2.275	14,139	+0.02(+0.66%)
Oct 22, 2025	2.450	2.600	2.250	2.260	40,701	-0.11(-4.64%)
Oct 21, 2025	2.540	2.540	2.360	2.370	37,879	-0.12(-4.82%)
Oct 20, 2025	2.400	2.680	2.340	2.490	132,049	+0.17(+7.33%)
Oct 17, 2025	2.300	2.360	2.281	2.320	18,212	-0.02(-0.64%)
Oct 16, 2025	2.510	2.598	2.320	2.335	72,126	-0.06(-2.71%)
Oct 15, 2025	2.280	2.549	2.280	2.400	65,357	+0.08(+3.45%)
Oct 14, 2025	2.320	2.320	2.260	2.320	9,333	+0.08(+3.57%)
Oct 13, 2025	2.100	2.275	2.090	2.240	14,256	+0.04(+1.82%)
Oct 10, 2025	2.350	2.350	2.200	2.200	14,212	-0.14(-5.98%)
Oct 09, 2025	2.350	2.350	2.280	2.340	25,015	+0.05(+2.18%)
Oct 08, 2025	2.210	2.443	2.210	2.290	60,515	+0.09(+4.09%)
Oct 07, 2025	2.360	2.387	2.180	2.200	44,768	-0.18(-7.56%)
Oct 06, 2025	2.360	2.419	2.300	2.380	21,576	-0.02(-0.83%)
Oct 03, 2025	2.530	2.530	2.210	2.400	83,348	-0.06(-2.44%)
Oct 02, 2025	2.550	2.570	2.450	2.460	45,087	-0.07(-2.77%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today