Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,886.46 +901.94 (+3.34%) CMC Crypto 200
579.66 +0.90 (+0.15%)
CollPlant Biotechnologies Ltd. (CLGN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 5.46 | 5.70 | 5.40 | 5.57 | 5.57 | 8,100 |
| 28 Sept 2023 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | 13,900 |
| 27 Sept 2023 | 5.85 | 5.85 | 5.32 | 5.60 | 5.60 | 26,600 |
| 26 Sept 2023 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 1,600 |
| 25 Sept 2023 | 5.97 | 6.01 | 5.80 | 5.91 | 5.91 | 55,600 |
| 22 Sept 2023 | 5.84 | 5.97 | 5.84 | 5.97 | 5.97 | 900 |
| 21 Sept 2023 | 6.04 | 6.04 | 5.97 | 6.00 | 6.00 | 10,400 |
| 20 Sept 2023 | 6.21 | 6.40 | 6.10 | 6.10 | 6.10 | 11,000 |
| 19 Sept 2023 | 6.62 | 6.62 | 6.00 | 6.01 | 6.01 | 14,300 |
| 18 Sept 2023 | 6.71 | 6.73 | 6.35 | 6.46 | 6.46 | 32,300 |
| 15 Sept 2023 | 6.85 | 6.95 | 6.67 | 6.85 | 6.85 | 7,600 |
| 14 Sept 2023 | 6.80 | 7.49 | 6.80 | 6.95 | 6.95 | 10,400 |
| 13 Sept 2023 | 7.09 | 7.23 | 6.71 | 6.81 | 6.81 | 32,800 |
| 12 Sept 2023 | 7.30 | 7.30 | 7.20 | 7.22 | 7.22 | 1,400 |
| 11 Sept 2023 | 7.11 | 7.57 | 7.10 | 7.30 | 7.30 | 17,200 |
| 08 Sept 2023 | 7.44 | 7.84 | 7.30 | 7.48 | 7.48 | 17,700 |
| 07 Sept 2023 | 7.20 | 7.59 | 6.73 | 7.59 | 7.59 | 11,600 |
| 06 Sept 2023 | 7.20 | 7.57 | 6.71 | 7.32 | 7.32 | 14,900 |
| 05 Sept 2023 | 7.00 | 7.46 | 7.00 | 7.19 | 7.19 | 9,100 |
| 01 Sept 2023 | 6.65 | 6.89 | 6.38 | 6.87 | 6.87 | 1,900 |
| 31 Aug 2023 | 6.35 | 6.76 | 6.35 | 6.76 | 6.76 | 15,100 |
| 30 Aug 2023 | 6.43 | 6.54 | 6.33 | 6.49 | 6.49 | 5,700 |
| 29 Aug 2023 | 6.66 | 7.00 | 6.30 | 6.50 | 6.50 | 7,000 |
| 28 Aug 2023 | 7.00 | 7.00 | 6.70 | 6.92 | 6.92 | 7,100 |
| 25 Aug 2023 | 6.86 | 7.20 | 6.51 | 7.04 | 7.04 | 22,900 |
| 24 Aug 2023 | 7.88 | 7.88 | 6.25 | 6.69 | 6.69 | 170,000 |
| 23 Aug 2023 | 6.32 | 6.48 | 6.26 | 6.26 | 6.26 | 1,700 |
| 22 Aug 2023 | 6.43 | 6.50 | 6.32 | 6.50 | 6.50 | 2,100 |
| 21 Aug 2023 | 6.41 | 6.56 | 6.19 | 6.20 | 6.20 | 4,400 |
| 18 Aug 2023 | 6.33 | 6.71 | 6.33 | 6.70 | 6.70 | 4,200 |
| 17 Aug 2023 | 6.30 | 6.67 | 6.30 | 6.67 | 6.67 | 5,500 |
| 16 Aug 2023 | 6.70 | 6.70 | 6.23 | 6.23 | 6.23 | 10,000 |
| 15 Aug 2023 | 6.63 | 6.63 | 6.13 | 6.18 | 6.18 | 20,300 |
| 14 Aug 2023 | 6.68 | 6.78 | 6.62 | 6.75 | 6.75 | 5,500 |
| 11 Aug 2023 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 1,800 |
| 10 Aug 2023 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 700 |
| 09 Aug 2023 | 6.77 | 6.91 | 6.67 | 6.91 | 6.91 | 1,100 |
| 08 Aug 2023 | 6.69 | 6.99 | 6.63 | 6.73 | 6.73 | 7,400 |
| 07 Aug 2023 | 6.40 | 6.67 | 6.19 | 6.67 | 6.67 | 13,200 |
| 04 Aug 2023 | 6.41 | 6.45 | 6.38 | 6.40 | 6.40 | 3,900 |
| 03 Aug 2023 | 6.46 | 6.46 | 6.04 | 6.05 | 6.05 | 7,500 |
| 02 Aug 2023 | 6.41 | 6.41 | 6.06 | 6.06 | 6.06 | 1,400 |
| 01 Aug 2023 | 6.18 | 6.64 | 6.14 | 6.23 | 6.23 | 12,400 |
| 31 Jul 2023 | 6.07 | 6.29 | 6.00 | 6.27 | 6.27 | 10,400 |
| 28 Jul 2023 | 6.31 | 6.31 | 6.01 | 6.09 | 6.09 | 4,700 |
| 27 Jul 2023 | 6.10 | 6.23 | 5.93 | 6.00 | 6.00 | 17,400 |
| 26 Jul 2023 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | 9,500 |
| 25 Jul 2023 | 6.12 | 6.17 | 6.00 | 6.02 | 6.02 | 5,400 |
| 24 Jul 2023 | 6.13 | 6.29 | 6.04 | 6.11 | 6.11 | 11,100 |
| 21 Jul 2023 | 6.38 | 6.76 | 6.20 | 6.29 | 6.29 | 9,600 |
| 20 Jul 2023 | 6.27 | 6.54 | 6.26 | 6.26 | 6.26 | 9,400 |
| 19 Jul 2023 | 6.20 | 6.76 | 6.15 | 6.38 | 6.38 | 20,900 |
| 18 Jul 2023 | 6.43 | 6.75 | 6.11 | 6.11 | 6.11 | 51,500 |
| 17 Jul 2023 | 6.85 | 6.93 | 5.98 | 6.49 | 6.49 | 47,800 |
| 14 Jul 2023 | 6.85 | 7.29 | 6.60 | 6.70 | 6.70 | 102,400 |
| 13 Jul 2023 | 7.10 | 7.10 | 6.88 | 6.89 | 6.89 | 15,900 |
| 12 Jul 2023 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | 15,100 |
| 11 Jul 2023 | 7.45 | 7.57 | 7.37 | 7.48 | 7.48 | 10,000 |
| 10 Jul 2023 | 7.65 | 8.00 | 7.50 | 7.55 | 7.55 | 10,700 |
| 07 Jul 2023 | 7.95 | 7.95 | 7.71 | 7.72 | 7.72 | 6,100 |
| 06 Jul 2023 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 6,100 |
| 05 Jul 2023 | 7.85 | 8.30 | 7.85 | 8.04 | 8.04 | 11,700 |
| 03 Jul 2023 | 7.90 | 8.21 | 7.90 | 7.93 | 7.93 | 11,500 |
| 30 Jun 2023 | 7.95 | 8.19 | 7.89 | 8.16 | 8.16 | 4,600 |
| 29 Jun 2023 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | 6,200 |
| 28 Jun 2023 | 8.00 | 8.18 | 8.00 | 8.03 | 8.03 | 8,300 |
| 27 Jun 2023 | 8.20 | 8.32 | 7.63 | 8.20 | 8.20 | 44,400 |
| 26 Jun 2023 | 8.66 | 8.90 | 8.05 | 8.23 | 8.23 | 109,300 |
| 23 Jun 2023 | 7.91 | 7.98 | 7.83 | 7.97 | 7.97 | 5,200 |
| 22 Jun 2023 | 7.58 | 8.00 | 7.55 | 7.80 | 7.80 | 16,300 |
| 21 Jun 2023 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | 500 |
| 20 Jun 2023 | 7.53 | 7.95 | 7.53 | 7.64 | 7.64 | 11,200 |
| 16 Jun 2023 | 7.60 | 8.00 | 7.49 | 7.54 | 7.54 | 15,700 |
| 15 Jun 2023 | 7.25 | 7.64 | 7.25 | 7.45 | 7.45 | 21,100 |
| 14 Jun 2023 | 7.23 | 7.44 | 7.23 | 7.35 | 7.35 | 3,300 |
| 13 Jun 2023 | 7.40 | 7.63 | 7.25 | 7.26 | 7.26 | 7,700 |
| 12 Jun 2023 | 7.42 | 7.49 | 7.26 | 7.26 | 7.26 | 7,800 |
| 09 Jun 2023 | 7.44 | 7.63 | 7.20 | 7.44 | 7.44 | 12,300 |
| 08 Jun 2023 | 7.40 | 7.57 | 7.35 | 7.49 | 7.49 | 15,400 |
| 07 Jun 2023 | 7.30 | 7.54 | 7.30 | 7.54 | 7.54 | 7,100 |
| 06 Jun 2023 | 7.48 | 7.55 | 7.34 | 7.34 | 7.34 | 9,900 |
| 05 Jun 2023 | 7.53 | 7.55 | 7.41 | 7.51 | 7.51 | 13,000 |
| 02 Jun 2023 | 7.54 | 7.54 | 7.30 | 7.37 | 7.37 | 2,900 |
| 01 Jun 2023 | 7.70 | 7.70 | 7.50 | 7.63 | 7.63 | 2,100 |
| 31 May 2023 | 7.44 | 8.00 | 7.30 | 7.78 | 7.78 | 21,000 |
| 30 May 2023 | 7.39 | 7.39 | 7.15 | 7.30 | 7.30 | 12,500 |
| 26 May 2023 | 7.14 | 7.25 | 6.94 | 7.25 | 7.25 | 4,000 |
| 25 May 2023 | 7.55 | 7.55 | 7.02 | 7.11 | 7.11 | 18,700 |
| 24 May 2023 | 7.98 | 7.98 | 7.26 | 7.61 | 7.61 | 9,100 |
| 23 May 2023 | 7.09 | 7.20 | 7.04 | 7.20 | 7.20 | 5,700 |
| 22 May 2023 | 6.74 | 7.20 | 6.74 | 7.20 | 7.20 | 8,300 |
| 19 May 2023 | 6.74 | 6.74 | 6.62 | 6.68 | 6.68 | 4,600 |
| 18 May 2023 | 6.99 | 7.06 | 6.31 | 6.60 | 6.60 | 14,900 |
| 17 May 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 500 |
| 16 May 2023 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 8,300 |
| 15 May 2023 | 6.94 | 6.99 | 6.81 | 6.81 | 6.81 | 7,500 |
| 12 May 2023 | 6.73 | 7.00 | 6.73 | 6.99 | 6.99 | 3,700 |
| 11 May 2023 | 6.91 | 7.02 | 6.61 | 6.73 | 6.73 | 16,300 |
| 10 May 2023 | 6.99 | 7.20 | 6.93 | 7.16 | 7.16 | 4,100 |
| 09 May 2023 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
