Collplant Biotechnologies Ltd (CLGN) Historical Stock Data
4.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLGN is up 0.06% a day on average. There have been 19 days where Collplant Biotechnologies Ltd closed green and 11 days where CLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.17 | 4.23 | ↑$0.06 (1.44%) | 3.97 | 4.41 | 9.18K |
| 2024-11-19 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.08 | 4.29 | 5.16K |
| 2024-11-18 | 4.25 | 4.15 | ↓$0.10 (-2.35%) | 4.05 | 4.25 | 7.42K |
| 2024-11-15 | 4.13 | 4.19 | ↑$0.07 (1.58%) | 4.00 | 4.24 | 9.03K |
| 2024-11-14 | 4.10 | 4.25 | ↑$0.15 (3.66%) | 4.10 | 4.39 | 14.85K |
| 2024-11-13 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.17 | 4.34 | 4.17K |
| 2024-11-12 | 4.00 | 4.41 | ↑$0.41 (10.25%) | 4.00 | 4.58 | 13.86K |
| 2024-11-11 | 3.92 | 3.98 | ↑$0.06 (1.53%) | 3.74 | 3.99 | 25.80K |
| 2024-11-08 | 3.80 | 3.92 | ↑$0.12 (3.26%) | 3.61 | 3.99 | 17.97K |
| 2024-11-07 | 3.98 | 3.79 | ↓$0.19 (-4.77%) | 3.69 | 3.99 | 15.85K |
| 2024-11-06 | 3.75 | 3.95 | ↑$0.20 (5.33%) | 3.68 | 3.95 | 119.83K |
| 2024-11-05 | 3.74 | 3.72 | ↓$0.01 (-0.40%) | 3.70 | 3.75 | 18.52K |
| 2024-11-04 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.68 | 3.73 | 2.34K |
| 2024-11-01 | 3.64 | 3.74 | ↑$0.10 (2.75%) | 3.64 | 3.75 | 2.80K |
| 2024-10-31 | 3.76 | 3.68 | ↓$0.08 (-2.07%) | 3.65 | 3.87 | 22.32K |
| 2024-10-30 | 3.85 | 3.76 | ↓$0.09 (-2.34%) | 3.76 | 3.99 | 16.24K |
| 2024-10-29 | 3.85 | 3.92 | ↑$0.07 (1.82%) | 3.85 | 3.98 | 3.94K |
| 2024-10-28 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.80 | 3.96 | 8.37K |
| 2024-10-25 | 3.85 | 3.97 | ↑$0.12 (3.21%) | 3.84 | 4.00 | 9.58K |
| 2024-10-24 | 3.98 | 3.85 | ↓$0.12 (-3.10%) | 3.76 | 4.13 | 31.57K |
| 2024-10-23 | 3.89 | 3.97 | ↑$0.08 (2.06%) | 3.88 | 3.97 | 5.59K |
| 2024-10-22 | 3.86 | 3.90 | ↑$0.04 (1.03%) | 3.85 | 3.98 | 11.02K |
| 2024-10-21 | 4.14 | 3.92 | ↓$0.22 (-5.31%) | 3.92 | 4.26 | 8.43K |
| 2024-10-18 | 4.38 | 4.18 | ↓$0.20 (-4.54%) | 4.18 | 4.38 | 4.62K |
| 2024-10-17 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.28 | 4.43 | 18.72K |
| 2024-10-16 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.40 | 4.75 | 23K |
| 2024-10-15 | 4.99 | 4.46 | ↓$0.53 (-10.62%) | 4.45 | 4.99 | 7.69K |
| 2024-10-14 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.67 | 4.67 | 373 |
| 2024-10-11 | 4.60 | 4.67 | ↑$0.07 (1.43%) | 4.46 | 4.73 | 2.60K |
| 2024-10-10 | 4.52 | 4.56 | ↑$0.05 (1.03%) | 4.45 | 4.81 | 17.82K |
Create an account or log in to view more rows.
$CLGN we need those buyers and volume.
$CLGN has just been halted from trading due to volatility.
$CLGN has just been halted from trading due to volatility.
$CLGN if your selling dont regret it later
$CLGN It's happening!
$CLGN fake wall lets break it
$CLGN always with good potential for a long term Hodl
$CLGN buy the dip.
$CLGN hi hi
$CLGN Time to buy here