S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

COLLPLANT BIOT (CLGN)

NASDAQ

$0.35-$0.003 (-0.85%)

Price as of Jun 23, 2026 7:47 PM EDT

$3.6M
Market Cap
-76.04%
1-Year Change
Biotechnology
Industry

1 Month
-20.78%

Low Price$0.33

High Price$0.42
3 Months
-45.07%

Low Price$0.29

High Price$0.75
1 Year
-76.04%

Low Price$0.29

High Price$3.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	0.32	0.38	0.32	0.35	+4.20%	23,923
06/22/2026	0.34	0.34	0.32	0.34	+0.21%	25,532
06/18/2026	0.34	0.34	0.32	0.34	+0.03%	16,832
06/17/2026	0.33	0.34	0.33	0.34	+0.60%	46,917
06/16/2026	0.34	0.37	0.33	0.34	+0.60%	116,877
06/15/2026	0.34	0.40	0.32	0.33	-1.80%	311,592
06/12/2026	0.34	0.42	0.31	0.34	+1.53%	518,790
06/11/2026	0.36	0.37	0.33	0.33	-7.99%	23,605
06/10/2026	0.37	0.38	0.35	0.36	-2.16%	17,971
06/09/2026	0.37	0.37	0.35	0.37	+0.27%	44,559
06/08/2026	0.38	0.38	0.37	0.37	-0.27%	20,416
06/05/2026	0.41	0.41	0.37	0.37	-6.05%	39,934
06/04/2026	0.39	0.41	0.38	0.39	-1.25%	57,314
06/03/2026	0.41	0.42	0.39	0.40	-0.05%	69,715
06/02/2026	0.42	0.42	0.39	0.40	-0.22%	16,917
06/01/2026	0.40	0.45	0.39	0.40	-0.25%	120,583
05/29/2026	0.42	0.44	0.40	0.40	-0.74%	151,141
05/29/2026	-$0.21 Earnings
05/28/2026	0.42	0.42	0.39	0.41	-1.24%	38,890
05/27/2026	0.42	0.44	0.41	0.41	-1.18%	44,848
05/26/2026	0.41	0.42	0.39	0.42	-2.67%	7,444
05/22/2026	0.42	0.43	0.40	0.43	+1.42%	14,999
05/21/2026	0.46	0.46	0.39	0.42	-6.57%	33,831
05/20/2026	0.42	0.45	0.42	0.45	+7.17%	12,038
05/19/2026	0.43	0.43	0.41	0.42	-3.43%	9,535
05/18/2026	0.44	0.45	0.38	0.43	-1.14%	38,612
05/15/2026	0.43	0.44	0.42	0.44	+4.79%	28,606
05/14/2026	0.43	0.43	0.36	0.42	+0.24%	58,022
05/13/2026	0.41	0.42	0.38	0.42	+3.38%	96,920
05/12/2026	0.40	0.42	0.38	0.41	+2.97%	21,398
05/11/2026	0.39	0.43	0.39	0.39	-2.21%	9,590
05/08/2026	0.40	0.42	0.39	0.40	+2.37%	20,418
05/07/2026	0.42	0.44	0.38	0.39	-4.87%	24,328
05/06/2026	0.40	0.43	0.38	0.41	+3.22%	59,904
05/05/2026	0.43	0.43	0.40	0.40	-4.28%	47,120
05/04/2026	0.43	0.43	0.40	0.42	+1.80%	28,917
05/01/2026	0.37	0.43	0.36	0.41	+7.24%	30,567
04/30/2026	0.37	0.44	0.36	0.38	+2.79%	51,877
04/29/2026	0.35	0.39	0.34	0.37	-4.51%	466,184
04/28/2026	0.41	0.46	0.39	0.39	-4.85%	53,983
04/27/2026	0.43	0.46	0.40	0.41	-1.44%	128,481
04/24/2026	0.37	0.42	0.37	0.42	+16.66%	24,768
04/23/2026	0.40	0.41	0.35	0.36	-9.10%	17,175
04/22/2026	0.41	0.41	0.38	0.39	+2.16%	20,853
04/21/2026	0.37	0.40	0.37	0.38	+3.53%	59,889
04/20/2026	0.36	0.42	0.34	0.37	+3.89%	496,164
04/17/2026	0.35	0.41	0.33	0.36	+1.33%	396,937
04/16/2026	0.33	0.39	0.30	0.35	+10.16%	197,048
04/15/2026	0.29	0.37	0.27	0.32	+9.04%	368,863
04/14/2026	0.33	0.34	0.28	0.29	-8.91%	274,685
04/13/2026	0.40	0.40	0.31	0.32	-15.71%	208,533
04/10/2026	0.39	0.42	0.38	0.38	-0.52%	60,142
04/09/2026	0.34	0.39	0.34	0.38	+13.27%	65,419
04/08/2026	0.35	0.39	0.32	0.34	-5.57%	287,640
04/07/2026	0.48	0.48	0.35	0.36	-18.59%	175,625
04/06/2026	0.49	0.52	0.43	0.44	-16.64%	102,962
04/02/2026	0.57	0.57	0.50	0.53	-0.92%	90,531
04/01/2026	0.53	0.54	0.52	0.53	-0.39%	17,695
03/31/2026	0.62	0.62	0.52	0.54	-9.15%	75,357
03/30/2026	0.71	0.71	0.59	0.59	-5.40%	24,199
03/27/2026	0.71	0.71	0.60	0.62	-5.50%	31,993
03/26/2026	0.66	0.85	0.62	0.66	-12.02%	103,517
03/26/2026	-$0.25 Earnings
03/25/2026	0.72	0.79	0.65	0.75	+5.50%	41,004
03/24/2026	0.60	0.74	0.59	0.71	+17.15%	40,518
03/23/2026	0.62	0.62	0.59	0.61	-1.30%	16,611
03/20/2026	0.59	0.62	0.58	0.62	+0.82%	3,928
03/19/2026	0.62	0.63	0.59	0.61	0.00%	10,650
03/18/2026	0.62	0.64	0.60	0.61	+1.67%	40,953
03/17/2026	0.61	0.63	0.60	0.60	-1.61%	14,472
03/16/2026	0.59	0.61	0.59	0.61	+4.24%	9,599
03/13/2026	0.60	0.64	0.58	0.59	-1.18%	38,499
03/12/2026	0.60	0.68	0.59	0.59	-3.11%	18,737
03/11/2026	0.61	0.64	0.61	0.61	-1.63%	18,846
03/10/2026	0.64	0.64	0.61	0.62	-1.41%	29,299
03/09/2026	0.61	0.68	0.61	0.63	+3.96%	11,103
03/06/2026	0.65	0.73	0.61	0.61	-4.52%	12,118
03/05/2026	0.66	0.68	0.63	0.63	+0.75%	25,715
03/04/2026	0.60	0.63	0.52	0.63	+10.72%	70,276
03/03/2026	0.54	0.60	0.50	0.57	+4.40%	13,090
03/02/2026	0.51	0.56	0.50	0.55	-3.54%	83,383
02/27/2026	0.56	0.60	0.54	0.57	-0.35%	130,500
02/26/2026	0.59	0.60	0.54	0.57	-3.90%	70,059
02/25/2026	0.61	0.61	0.58	0.59	-4.68%	160,435
02/24/2026	0.56	0.64	0.56	0.62	+3.86%	135,053
02/23/2026	0.63	0.63	0.55	0.60	-3.22%	33,360
02/20/2026	0.62	0.65	0.59	0.62	-0.68%	96,120
02/19/2026	0.66	0.69	0.55	0.62	0.00%	203,309
02/18/2026	0.65	0.71	0.61	0.62	-2.21%	141,752
02/17/2026	0.74	0.74	0.60	0.63	-11.93%	125,465
02/13/2026	0.70	0.74	0.66	0.72	+5.88%	25,165
02/12/2026	0.63	0.70	0.63	0.68	+1.93%	83,226
02/11/2026	0.71	0.71	0.60	0.67	-5.13%	51,443
02/10/2026	0.62	0.77	0.59	0.70	+9.13%	436,313
02/09/2026	0.81	0.81	0.59	0.64	-19.45%	705,054
02/06/2026	0.83	0.83	0.68	0.80	+6.65%	290,592
02/05/2026	1.05	1.05	0.66	0.75	-53.42%	874,240
02/04/2026	1.70	1.70	1.60	1.61	-4.17%	13,588
02/03/2026	1.81	1.81	1.61	1.68	-8.70%	15,615
02/02/2026	1.83	1.85	1.73	1.84	-2.65%	4,454