MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLGN — CollPlant Biotechnologies Ltd Ordinary Shares
NasdaqCollPlant Biotechnologies Ltd Ordinary Shares
$3.46
-0.11(-3.08%)
- O
- 3.62
- H
- 3.62
- L
- 3.30
- V
- 45.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.46
Period Return+55.86%
Period High$4.98
Period Low$0.26
Avg Daily Volume641.8K
Total Trading Days365
CLGN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.62 | $3.62 | $3.30 | $3.46 | $-0.11 | -3.08% | 45,260 | $3.41 | $3.30 $3.62 |
| Oct 1, 2026 | $3.84 | $3.84 | $3.55 | $3.57 | $-0.21 | -5.56% | 26,269 | $3.64 | $3.55 $3.84 |
| Sep 30, 2026 | $3.83 | $3.83 | $3.70 | $3.78 | $-0.01 | -0.26% | 10,928 | $3.75 | $3.70 $3.83 |
| Sep 29, 2026 | $3.94 | $3.94 | $3.68 | $3.79 | $-0.08 | -2.07% | 21,268 | $3.82 | $3.68 $3.94 |
| Sep 28, 2026 | $4.26 | $4.30 | $3.75 | $3.87 | $-0.38 | -8.94% | 31,259 | $3.98 | $3.75 $4.30 |
| Sep 25, 2026 | $4.10 | $4.29 | $4.03 | $4.25 | +$0.13 | +3.16% | 24,146 | $4.16 | $4.03 $4.29 |
| Sep 24, 2026 | $4.01 | $4.13 | $3.62 | $4.12 | +$0.08 | +1.98% | 121,881 | $3.94 | $3.62 $4.13 |
| Sep 23, 2026 | $3.76 | $4.13 | $3.71 | $4.04 | +$0.19 | +4.94% | 44,280 | $3.94 | $3.71 $4.13 |
| Sep 22, 2026 | $4.30 | $4.55 | $3.74 | $3.85 | $-0.45 | -10.47% | 110,855 | $4.14 | $3.74 $4.55 |
| Sep 21, 2026 | $4.56 | $4.60 | $4.19 | $4.30 | $-0.26 | -5.70% | 69,297 | $4.37 | $4.19 $4.60 |
| Sep 18, 2026 | $4.15 | $4.78 | $4.11 | $4.56 | +$0.40 | +9.62% | 159,079 | $4.53 | $4.11 $4.78 |
| Sep 17, 2026 | $3.51 | $4.20 | $3.50 | $4.16 | +$0.68 | +19.54% | 183,393 | $3.92 | $3.50 $4.20 |
| Sep 16, 2026 | $3.37 | $3.56 | $3.36 | $3.48 | +$0.08 | +2.35% | 105,659 | $3.47 | $3.36 $3.56 |
| Sep 15, 2026 | $3.51 | $3.55 | $3.38 | $3.40 | $-0.09 | -2.58% | 67,221 | $3.46 | $3.38 $3.55 |
| Sep 14, 2026 | $3.46 | $3.60 | $3.40 | $3.49 | $-0.01 | -0.29% | 95,381 | $3.48 | $3.40 $3.60 |
| Sep 11, 2026 | $3.56 | $3.70 | $3.37 | $3.50 | $-0.04 | -1.13% | 126,901 | $3.49 | $3.37 $3.70 |
| Sep 10, 2026 | $3.39 | $3.58 | $3.37 | $3.54 | +$0.13 | +3.81% | 127,420 | $3.46 | $3.37 $3.58 |
| Sep 9, 2026 | $3.51 | $3.57 | $3.30 | $3.41 | $-0.17 | -4.75% | 91,056 | $3.43 | $3.30 $3.57 |
| Sep 8, 2026 | $3.52 | $3.69 | $3.30 | $3.58 | +$0.03 | +0.85% | 205,144 | $3.43 | $3.30 $3.69 |
| Sep 4, 2026 | $3.31 | $3.91 | $2.99 | $3.55 | +$3.21 | +940.45% | 237,687 | $3.57 | $2.99 $3.91 |
| Sep 3, 2026 | $0.34 | $0.37 | $0.31 | $0.34 | $-0.00 | -0.61% | 2,094,625 | $0.34 | $0.31 $0.37 |
| Sep 2, 2026 | $0.33 | $0.35 | $0.29 | $0.34 | $-0.03 | -7.86% | 2,832,134 | $0.32 | $0.29 $0.35 |
| Sep 1, 2026 | $0.35 | $0.41 | $0.32 | $0.37 | $-0.02 | -3.94% | 7,096,944 | $0.36 | $0.32 $0.41 |
| Aug 31, 2026 | $0.38 | $0.96 | $0.36 | $0.39 | +$0.03 | +8.35% | 182,736,990 | $0.69 | $0.36 $0.96 |
| Aug 28, 2026 | $0.29 | $0.41 | $0.26 | $0.36 | +$0.07 | +23.58% | 8,981,818 | $0.34 | $0.26 $0.41 |
| Aug 27, 2026 | $0.30 | $0.31 | $0.28 | $0.29 | $-0.02 | -5.79% | 160,516 | $0.29 | $0.28 $0.31 |
| Aug 26, 2026 | $0.30 | $0.32 | $0.29 | $0.31 | +$0.02 | +6.03% | 88,188 | $0.30 | $0.29 $0.32 |
| Aug 25, 2026 | $0.33 | $0.33 | $0.28 | $0.29 | $-0.01 | -3.59% | 72,004 | $0.30 | $0.28 $0.33 |
| Aug 24, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $-0.01 | -3.71% | 142,301 | $0.31 | $0.30 $0.33 |
| Aug 21, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $-0.01 | -1.70% | 30,867 | $0.31 | $0.30 $0.32 |