Collplant Biotechnologies Ltd (CLGN) Historical Stock Data
3.41 ↓0.27 (-7.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLGN is up 0.94% a day on average. There have been 17 days where Collplant Biotechnologies Ltd closed green and 13 days where CLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.70 | 3.41 | ↓$0.29 (-7.84%) | 3.40 | 3.70 | 16.60K |
| 2024-12-19 | 3.65 | 3.68 | ↑$0.02 (0.68%) | 3.65 | 3.70 | 3.80K |
| 2024-12-18 | 3.62 | 3.71 | ↑$0.09 (2.49%) | 3.62 | 3.80 | 11.83K |
| 2024-12-17 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.62 | 3.80 | 8.45K |
| 2024-12-16 | 3.69 | 3.62 | ↓$0.07 (-1.80%) | 3.62 | 3.81 | 16.26K |
| 2024-12-13 | 3.85 | 3.69 | ↓$0.16 (-4.16%) | 3.60 | 3.85 | 18.02K |
| 2024-12-12 | 3.97 | 3.89 | ↓$0.08 (-2.02%) | 3.88 | 4.17 | 20.34K |
| 2024-12-11 | 3.85 | 3.93 | ↑$0.08 (2.08%) | 3.85 | 4.10 | 39.78K |
| 2024-12-10 | 4.05 | 3.91 | ↓$0.14 (-3.34%) | 3.91 | 4.05 | 6.64K |
| 2024-12-09 | 4.09 | 4.09 | ↓$0.00 (-0.10%) | 4.00 | 4.09 | 3.80K |
| 2024-12-06 | 3.90 | 4.00 | ↑$0.10 (2.53%) | 3.90 | 4.18 | 8.77K |
| 2024-12-05 | 3.99 | 3.92 | ↓$0.07 (-1.77%) | 3.86 | 4.00 | 6.08K |
| 2024-12-04 | 4.10 | 4.06 | ↓$0.04 (-1.01%) | 4.02 | 4.19 | 10.40K |
| 2024-12-03 | 4.22 | 4.13 | ↓$0.09 (-2.13%) | 4.12 | 4.30 | 6.16K |
| 2024-12-02 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.25 | 4.48 | 17.05K |
| 2024-11-29 | 4.25 | 4.48 | ↑$0.23 (5.41%) | 4.20 | 4.48 | 13.92K |
| 2024-11-27 | 3.55 | 4.25 | ↑$0.70 (19.68%) | 3.51 | 4.25 | 21.05K |
| 2024-11-26 | 4.30 | 4.27 | ↓$0.04 (-0.81%) | 4.05 | 4.30 | 25.57K |
| 2024-11-25 | 4.15 | 4.26 | ↑$0.11 (2.59%) | 4.15 | 4.30 | 5.74K |
| 2024-11-22 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 3.31 | 4.22 | 16.36K |
| 2024-11-21 | 4.28 | 4.17 | ↓$0.12 (-2.69%) | 4.14 | 4.33 | 4.51K |
| 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 |
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