CLGN
COLLPLANT BIOT (CLGN)
NASDAQ
$0.40-$0.005 (-1.27%)
Price as of Jun 03, 2026 7:04 PM EDT
  • $4.3M
    Market Cap
  • -84.25%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -4.28%
    Low Price$0.39
    High Price$0.45
  • 3 Months
    -36.96%
    Low Price$0.29
    High Price$0.75
  • 1 Year
    -81.81%
    Low Price$0.29
    High Price$3.15
Date
Open
High
Low
Close
Change (%)
Volume
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
01/30/2026
1.82
1.93
1.82
1.89
-0.84%
13,975
01/29/2026
1.88
1.95
1.88
1.91
-1.24%
7,112
01/28/2026
1.94
1.99
1.88
1.93
-0.82%
8,353
01/27/2026
1.95
1.96
1.88
1.95
+4.06%
13,402
01/26/2026
1.95
1.97
1.79
1.87
-1.58%
39,996
01/23/2026
1.52
1.99
1.52
1.90
+24.18%
147,496
01/22/2026
1.46
1.67
1.43
1.53
+8.51%
31,828
01/21/2026
1.56
1.56
1.40
1.41
-4.08%
15,910
01/20/2026
1.48
1.57
1.46
1.47
-2.00%
14,665
01/16/2026
1.62
1.62
1.47
1.50
-4.46%
8,898
01/15/2026
1.70
1.70
1.57
1.57
-5.99%
4,192
01/14/2026
1.63
1.70
1.59
1.67
+1.83%
10,298
01/13/2026
1.53
1.74
1.52
1.64
+8.61%
24,534
01/12/2026
1.45
1.52
1.43
1.51
+2.72%
10,127