CLGN - CollPlant Biotechnologies Ltd.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 7.44 | 7.65 | 7.50 | 7.50 | 7.50 | 268 |
| 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 |
| 08 May 2023 | 6.83 | 6.91 | 6.83 | 6.90 | 6.90 | 6,300 |
| 05 May 2023 | 6.82 | 6.91 | 6.80 | 6.82 | 6.82 | 7,300 |
| 04 May 2023 | 6.97 | 6.97 | 6.83 | 6.91 | 6.91 | 3,300 |
| 03 May 2023 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 8,700 |
| 02 May 2023 | 6.98 | 6.99 | 6.80 | 6.99 | 6.99 | 2,000 |
| 01 May 2023 | 6.81 | 7.00 | 6.81 | 6.97 | 6.97 | 4,100 |
| 28 Apr 2023 | 6.89 | 6.97 | 6.85 | 6.85 | 6.85 | 7,900 |
| 27 Apr 2023 | 6.83 | 7.03 | 6.80 | 6.91 | 6.91 | 3,300 |
| 26 Apr 2023 | 7.10 | 7.10 | 6.97 | 7.00 | 7.00 | 6,700 |
| 25 Apr 2023 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 2,700 |
| 24 Apr 2023 | 7.41 | 7.41 | 6.94 | 7.05 | 7.05 | 5,100 |
| 21 Apr 2023 | 7.05 | 7.32 | 7.05 | 7.31 | 7.31 | 6,300 |
| 20 Apr 2023 | 6.99 | 7.02 | 6.81 | 7.01 | 7.01 | 3,400 |
| 19 Apr 2023 | 6.81 | 6.99 | 6.80 | 6.85 | 6.85 | 6,100 |
| 18 Apr 2023 | 7.00 | 7.17 | 6.93 | 7.03 | 7.03 | 4,900 |
| 17 Apr 2023 | 7.32 | 7.34 | 6.83 | 7.00 | 7.00 | 11,700 |
| 14 Apr 2023 | 7.28 | 7.35 | 7.15 | 7.19 | 7.19 | 5,800 |
| 13 Apr 2023 | 7.50 | 7.73 | 7.28 | 7.28 | 7.28 | 10,700 |
| 12 Apr 2023 | 7.27 | 7.63 | 7.27 | 7.51 | 7.51 | 3,900 |
| 11 Apr 2023 | 7.25 | 7.62 | 7.25 | 7.38 | 7.38 | 8,000 |
| 10 Apr 2023 | 7.10 | 7.40 | 7.08 | 7.35 | 7.35 | 5,800 |
| 06 Apr 2023 | 7.24 | 7.65 | 6.92 | 7.10 | 7.10 | 2,800 |
| 05 Apr 2023 | 7.56 | 7.64 | 7.01 | 7.32 | 7.32 | 4,300 |
| 04 Apr 2023 | 7.51 | 7.51 | 6.92 | 7.38 | 7.38 | 14,900 |
| 03 Apr 2023 | 7.02 | 7.32 | 6.83 | 7.01 | 7.01 | 5,400 |
| 31 Mar 2023 | 7.02 | 7.20 | 6.61 | 7.02 | 7.02 | 10,000 |
| 30 Mar 2023 | 6.60 | 7.33 | 6.60 | 6.74 | 6.74 | 13,400 |
| 29 Mar 2023 | 7.34 | 7.47 | 6.50 | 6.74 | 6.74 | 15,900 |
| 28 Mar 2023 | 7.28 | 7.65 | 7.28 | 7.48 | 7.48 | 5,400 |
| 27 Mar 2023 | 8.05 | 8.05 | 7.25 | 7.50 | 7.50 | 15,600 |
| 24 Mar 2023 | 8.09 | 8.09 | 7.91 | 7.91 | 7.91 | 1,100 |
| 23 Mar 2023 | 7.89 | 8.41 | 7.89 | 8.15 | 8.15 | 1,900 |
| 22 Mar 2023 | 8.06 | 8.78 | 7.86 | 8.00 | 8.00 | 5,600 |
| 21 Mar 2023 | 8.50 | 8.61 | 8.01 | 8.01 | 8.01 | 11,400 |
| 20 Mar 2023 | 8.02 | 8.14 | 7.86 | 8.14 | 8.14 | 2,500 |
| 17 Mar 2023 | 8.08 | 8.44 | 8.05 | 8.14 | 8.14 | 5,500 |
| 16 Mar 2023 | 8.79 | 8.79 | 8.28 | 8.28 | 8.28 | 6,500 |
| 15 Mar 2023 | 8.79 | 8.79 | 8.13 | 8.50 | 8.50 | 5,000 |
| 14 Mar 2023 | 8.00 | 9.00 | 8.00 | 8.42 | 8.42 | 11,500 |
| 13 Mar 2023 | 8.63 | 8.80 | 7.80 | 7.80 | 7.80 | 10,000 |
| 10 Mar 2023 | 8.26 | 9.15 | 8.26 | 8.95 | 8.95 | 24,400 |
| 09 Mar 2023 | 10.72 | 10.72 | 8.01 | 8.69 | 8.69 | 52,400 |
| 08 Mar 2023 | 10.84 | 10.84 | 10.59 | 10.59 | 10.59 | 1,500 |
| 07 Mar 2023 | 10.31 | 10.98 | 10.31 | 10.80 | 10.80 | 2,700 |
| 06 Mar 2023 | 10.35 | 10.80 | 10.35 | 10.52 | 10.52 | 11,000 |
| 03 Mar 2023 | 10.33 | 10.65 | 10.33 | 10.35 | 10.35 | 4,100 |
| 02 Mar 2023 | 10.00 | 10.64 | 10.00 | 10.55 | 10.55 | 6,000 |
| 01 Mar 2023 | 10.77 | 10.77 | 10.00 | 10.00 | 10.00 | 9,900 |
| 28 Feb 2023 | 10.93 | 11.13 | 10.84 | 10.86 | 10.86 | 5,900 |
| 27 Feb 2023 | 11.35 | 11.49 | 11.00 | 11.00 | 11.00 | 7,500 |
| 24 Feb 2023 | 11.30 | 11.89 | 11.15 | 11.21 | 11.21 | 6,000 |
| 23 Feb 2023 | 11.60 | 11.60 | 11.59 | 11.59 | 11.59 | 1,000 |
| 22 Feb 2023 | 11.27 | 11.57 | 11.23 | 11.25 | 11.25 | 5,500 |
| 21 Feb 2023 | 11.24 | 11.76 | 11.24 | 11.55 | 11.55 | 8,100 |
| 17 Feb 2023 | 11.92 | 12.04 | 11.28 | 11.91 | 11.91 | 8,600 |
| 16 Feb 2023 | 12.00 | 12.28 | 11.70 | 11.80 | 11.80 | 7,500 |
| 15 Feb 2023 | 11.54 | 12.28 | 11.54 | 11.80 | 11.80 | 24,500 |
| 14 Feb 2023 | 11.53 | 12.23 | 11.06 | 11.88 | 11.88 | 16,000 |
| 13 Feb 2023 | 12.00 | 12.00 | 11.53 | 11.53 | 11.53 | 10,600 |
| 10 Feb 2023 | 11.51 | 12.10 | 11.51 | 11.99 | 11.99 | 11,900 |
| 09 Feb 2023 | 11.76 | 11.76 | 11.50 | 11.55 | 11.55 | 3,200 |
| 08 Feb 2023 | 12.41 | 12.45 | 11.78 | 11.81 | 11.81 | 8,800 |
| 07 Feb 2023 | 11.97 | 12.50 | 11.61 | 12.00 | 12.00 | 22,400 |
| 06 Feb 2023 | 12.00 | 12.02 | 11.57 | 11.59 | 11.59 | 6,700 |
| 03 Feb 2023 | 11.80 | 12.44 | 11.80 | 11.95 | 11.95 | 28,000 |
| 02 Feb 2023 | 11.41 | 12.37 | 11.20 | 12.00 | 12.00 | 46,000 |
| 01 Feb 2023 | 10.79 | 11.73 | 10.50 | 11.53 | 11.53 | 19,800 |
| 31 Jan 2023 | 11.35 | 11.57 | 10.57 | 10.84 | 10.84 | 29,600 |
| 30 Jan 2023 | 12.05 | 13.97 | 10.75 | 11.35 | 11.35 | 62,800 |
| 27 Jan 2023 | 11.21 | 13.02 | 10.97 | 12.99 | 12.99 | 58,600 |
| 26 Jan 2023 | 9.91 | 11.33 | 9.90 | 11.21 | 11.21 | 26,100 |
| 25 Jan 2023 | 9.68 | 10.20 | 9.68 | 9.93 | 9.93 | 4,000 |
| 24 Jan 2023 | 9.98 | 10.25 | 9.96 | 9.96 | 9.96 | 4,900 |
| 23 Jan 2023 | 10.50 | 10.50 | 9.52 | 10.00 | 10.00 | 8,900 |
| 20 Jan 2023 | 10.58 | 10.58 | 10.02 | 10.05 | 10.05 | 15,100 |
| 19 Jan 2023 | 8.74 | 10.00 | 8.74 | 9.99 | 9.99 | 31,900 |
| 18 Jan 2023 | 8.62 | 9.13 | 8.59 | 8.72 | 8.72 | 10,300 |
| 17 Jan 2023 | 8.00 | 9.14 | 7.97 | 8.99 | 8.99 | 66,400 |
| 13 Jan 2023 | 8.20 | 8.30 | 7.94 | 8.09 | 8.09 | 11,700 |
| 12 Jan 2023 | 8.12 | 8.65 | 8.12 | 8.22 | 8.22 | 10,900 |
| 11 Jan 2023 | 8.63 | 8.73 | 8.15 | 8.15 | 8.15 | 36,200 |
| 10 Jan 2023 | 8.20 | 8.62 | 8.20 | 8.56 | 8.56 | 12,000 |
| 09 Jan 2023 | 8.92 | 9.03 | 7.89 | 8.00 | 8.00 | 28,900 |
| 06 Jan 2023 | 8.76 | 9.49 | 8.75 | 8.75 | 8.75 | 18,100 |
| *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.