Get the Stockscreener App
4.2485
0.39%
-0.0165
Collplant Biotechnologies Ltd Stock (CLGN) Price History
The historical daily chart and data for Collplant Biotechnologies Ltd stock (CLGN), show that the latest closing stock price as of November 27, 2024, is $4.2485.
- Collplant Biotechnologies Ltd all-time high stock price is $24.26, occurred on February 11, 2021.
- The lowest Collplant Biotechnologies Ltd stock price recorded was $0.00 on October 14, 2024. Since then, Collplant Biotechnologies Ltd's stock price has risen over to $4.2485 now.
- The 52-week high stock price for CLGN is $6.99, representing a 64.53% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for CLGN is $3.31, indicating a -22.09% decrease from the current share price, occurred on November 22, 2024.
- The closing price of Collplant Biotechnologies Ltd (CLGN) stock in the beginning of 2023 was $16.56. The stock closed the year at $8.35, a loss of over -49.58% for the year.
The table below shows more information about CLGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $4.25 | $3.51 | $0.74 | 21,051.0 | -0.39% |
| Nov 26, 2024 | $4.30 | $4.05 | $0.25 | 25,441.0 | +0.17% |
| Nov 25, 2024 | $4.30 | $4.15 | $0.15 | 5,737.0 | +2.84% |
| Nov 22, 2024 | $4.22 | $3.31 | $0.91 | 16,356.0 | -0.60% |
| Nov 21, 2024 | $4.33 | $4.14 | $0.1901 | 4,513.0 | -1.54% |
| Nov 20, 2024 | $4.41 | $3.97 | $0.4353 | 9,184.0 | +0.95% |
| Nov 19, 2024 | $4.29 | $4.08 | $0.2013 | 5,158.0 | +0.96% |
| Nov 18, 2024 | $4.25 | $4.05 | $0.20 | 7,422.0 | -0.95% |
| Nov 15, 2024 | $4.24 | $4.00 | $0.24 | 9,030.0 | -1.41% |
| Nov 14, 2024 | $4.39 | $4.10 | $0.29 | 14,847.0 | -1.39% |
| Nov 13, 2024 | $4.34 | $4.17 | $0.1699 | 4,172.0 | -2.27% |
| Nov 12, 2024 | $4.58 | $4.00 | $0.58 | 13,855.0 | +10.80% |
| Nov 11, 2024 | $3.99 | $3.74 | $0.2499 | 25,799.0 | +1.53% |
| Nov 08, 2024 | $3.99 | $3.61 | $0.3781 | 17,969.0 | +3.43% |
| Nov 07, 2024 | $3.99 | $3.69 | $0.2989 | 15,846.0 | -4.05% |
| Nov 06, 2024 | $3.95 | $3.68 | $0.27 | 119,834.0 | +6.08% |
| Nov 05, 2024 | $3.75 | $3.70 | $0.05 | 18,499.0 | +0.37% |
| Nov 04, 2024 | $3.73 | $3.68 | $0.05 | 2,323.0 | -0.80% |
| Nov 01, 2024 | $3.75 | $3.64 | $0.108 | 2,793.0 | +1.57% |
| Oct 31, 2024 | $3.87 | $3.65 | $0.22 | 22,322.0 | -2.07% |
| Oct 30, 2024 | $3.99 | $3.76 | $0.23 | 16,240.0 | -4.08% |
| Oct 29, 2024 | $3.98 | $3.85 | $0.1294 | 3,941.0 | +0.51% |
Collplant Biotechnologies Ltd Stock (CLGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Collplant Biotechnologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Collplant Biotechnologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Collplant Biotechnologies Ltd Stock (CLGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.58 | $3.31 | $1.27 | 360,880.0 | +15.38% |
| Oct, 2024 | $5.00 | $3.65 | $1.35 | 266,679.0 | -25.84% |
| Sep, 2024 | $5.45 | $4.35 | $1.10 | 142,635.0 | -6.23% |
| Aug, 2024 | $5.45 | $4.10 | $1.35 | 374,733.0 | +23.72% |
| Jul, 2024 | $5.48 | $4.25 | $1.23 | 239,963.0 | -13.89% |
| Jun, 2024 | $5.60 | $4.60 | $1.00 | 196,643.0 | -11.33% |
| May, 2024 | $6.75 | $5.15 | $1.60 | 122,450.0 | -4.68% |
| Apr, 2024 | $5.97 | $5.10 | $0.87 | 122,346.0 | +9.91% |
| Mar, 2024 | $5.67 | $4.22 | $1.45 | 172,633.0 | +2.49% |
| Feb, 2024 | $5.80 | $5.08 | $0.7256 | 151,399.0 | -4.74% |
| Jan, 2024 | $6.73 | $4.94 | $1.79 | 231,688.0 | -14.24% |
Collplant Biotechnologies Ltd Stock (CLGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.99 | $4.83 | $2.16 | 478,528.0 | +16.60% |
| Nov, 2023 | $6.68 | $5.05 | $1.63 | 285,863.0 | +2.43% |
| Oct, 2023 | $6.27 | $4.70 | $1.57 | 186,725.0 | -3.95% |
| Sep, 2023 | $7.84 | $5.32 | $2.52 | 299,247.0 | -17.66% |
| Aug, 2023 | $7.88 | $6.04 | $1.84 | 330,331.0 | +7.89% |
| Jul, 2023 | $8.30 | $5.93 | $2.37 | 387,091.0 | -23.16% |
| Jun, 2023 | $8.90 | $7.20 | $1.70 | 319,448.0 | +4.84% |
| May, 2023 | $8.00 | $6.31 | $1.69 | 165,834.0 | +13.63% |
| Apr, 2023 | $7.73 | $6.80 | $0.9304 | 119,945.0 | -2.42% |
| Mar, 2023 | $10.98 | $6.50 | $4.48 | 233,637.0 | -35.36% |
| Feb, 2023 | $12.50 | $10.50 | $2.00 | 247,709.0 | +0.18% |
| Jan, 2023 | $13.97 | $7.89 | $6.08 | 534,296.0 | +29.82% |
Collplant Biotechnologies Ltd Stock (CLGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.45 | $4.90 | $5.55 | 959,278.0 | +65.87% |
| Nov, 2022 | $7.00 | $4.27 | $2.73 | 501,850.0 | -19.58% |
| Oct, 2022 | $7.61 | $6.22 | $1.39 | 244,133.0 | -7.94% |
| Sep, 2022 | $9.13 | $6.18 | $2.95 | 327,838.0 | -8.97% |
| Aug, 2022 | $9.99 | $7.10 | $2.89 | 214,442.0 | -2.86% |
| Jul, 2022 | $8.89 | $6.51 | $2.38 | 620,738.0 | -3.87% |
| Jun, 2022 | $9.50 | $7.64 | $1.86 | 268,783.0 | -13.98% |
| May, 2022 | $10.31 | $7.50 | $2.81 | 641,367.0 | -6.53% |
| Apr, 2022 | $11.71 | $9.01 | $2.70 | 482,578.0 | -11.32% |
| Mar, 2022 | $14.77 | $8.60 | $6.17 | 1,093,978.0 | +3.89% |
| Feb, 2022 | $12.00 | $9.12 | $2.88 | 715,924.0 | +9.98% |
| Jan, 2022 | $16.82 | $8.76 | $8.06 | 1,477,853.0 | -39.98% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):