2m 2m 2m 2m 2m 2m 2m
COLLPLANT BIOT (CLGN)
NASDAQ
$3.59+$0.02 (+0.64%)
Price as of Oct 02, 2026 4:33 PM EDT- $38.5MMarket Cap
- -85.49%1-Year Change
- BiotechnologyIndustry
COLLPLANT BIOT (CLGN)
$3.59+$0.02 (+0.64%)
- 1 Month-4.19%Low Price$3.41High Price$4.56
- 3 Months+4.91%Low Price$2.73High Price$4.56
- 1 Year-85.49%Low Price$2.73High Price$4.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.84 | 3.84 | 3.55 | 3.57 | -5.56% | 26,269 |
09/30/2026 | 3.83 | 3.83 | 3.70 | 3.78 | -0.26% | 10,927 |
09/30/2026 |
-$1.69 Earnings | |||||
09/29/2026 | 3.94 | 3.94 | 3.68 | 3.79 | -2.07% | 21,268 |
09/28/2026 | 4.26 | 4.30 | 3.75 | 3.87 | -8.94% | 31,257 |
09/25/2026 | 4.10 | 4.29 | 4.03 | 4.25 | +3.16% | 24,145 |
09/24/2026 | 4.01 | 4.13 | 3.62 | 4.12 | +1.98% | 121,880 |
09/23/2026 | 3.76 | 4.13 | 3.71 | 4.04 | +4.94% | 44,280 |
09/22/2026 | 4.30 | 4.55 | 3.74 | 3.85 | -10.47% | 110,854 |
09/21/2026 | 4.56 | 4.60 | 4.19 | 4.30 | -5.70% | 69,296 |
09/18/2026 | 4.15 | 4.78 | 4.11 | 4.56 | +9.62% | 159,078 |
09/17/2026 | 3.51 | 4.20 | 3.50 | 4.16 | +19.54% | 183,393 |
09/16/2026 | 3.37 | 3.56 | 3.36 | 3.48 | +2.35% | 105,658 |
09/15/2026 | 3.51 | 3.55 | 3.38 | 3.40 | -2.58% | 67,904 |
09/14/2026 | 3.46 | 3.60 | 3.40 | 3.49 | -0.29% | 97,132 |
09/11/2026 | 3.56 | 3.70 | 3.37 | 3.50 | -1.13% | 126,901 |
09/10/2026 | 3.39 | 3.58 | 3.37 | 3.54 | +3.81% | 127,419 |
09/09/2026 | 3.51 | 3.57 | 3.30 | 3.41 | -4.75% | 91,055 |
09/08/2026 | 3.52 | 3.69 | 3.30 | 3.58 | +0.85% | 205,130 |
09/04/2026 | 3.31 | 3.91 | 2.99 | 3.55 | +4.04% | 237,686 |
09/04/2026 |
1:10 Split | |||||
09/03/2026 | 3.38 | 3.66 | 3.10 | 3.41 | -0.61% | 2,094,625 |
09/02/2026 | 3.26 | 3.49 | 2.91 | 3.43 | -7.86% | 2,873,761 |
09/01/2026 | 3.50 | 4.13 | 3.20 | 3.73 | -3.94% | 7,096,944 |
08/31/2026 | 3.80 | 9.60 | 3.61 | 3.88 | +8.35% | 182,736,990 |
08/28/2026 | 2.89 | 4.13 | 2.64 | 3.58 | +23.58% | 8,981,818 |
08/27/2026 | 3.00 | 3.08 | 2.80 | 2.90 | -5.79% | 160,516 |
08/26/2026 | 3.00 | 3.19 | 2.91 | 3.08 | +6.03% | 88,188 |
08/25/2026 | 3.30 | 3.30 | 2.85 | 2.90 | -3.59% | 72,004 |
08/24/2026 | 3.30 | 3.30 | 3.01 | 3.01 | -3.73% | 142,301 |
08/21/2026 | 3.14 | 3.20 | 3.00 | 3.12 | -1.68% | 30,867 |
08/20/2026 | 3.08 | 3.30 | 3.00 | 3.18 | -1.24% | 18,154 |
08/19/2026 | 3.15 | 3.25 | 3.12 | 3.22 | +2.35% | 16,426 |
08/18/2026 | 3.10 | 3.15 | 2.79 | 3.14 | -1.66% | 72,312 |
08/17/2026 | 3.00 | 3.20 | 2.96 | 3.20 | -3.03% | 16,097 |
08/14/2026 | 3.10 | 3.39 | 3.00 | 3.30 | +3.48% | 70,823 |
08/13/2026 | 3.13 | 3.28 | 2.95 | 3.19 | -0.22% | 51,179 |
08/12/2026 | 3.10 | 3.31 | 2.95 | 3.19 | +8.24% | 62,738 |
08/11/2026 | 3.31 | 3.31 | 2.90 | 2.95 | -9.20% | 353,301 |
08/10/2026 | 3.46 | 3.48 | 3.00 | 3.25 | -4.10% | 173,533 |
08/07/2026 | 3.46 | 3.50 | 3.10 | 3.39 | +2.45% | 45,442 |
08/06/2026 | 3.16 | 3.50 | 2.90 | 3.31 | +6.64% | 140,505 |
08/05/2026 | 3.19 | 3.28 | 2.80 | 3.10 | +8.12% | 51,721 |
08/04/2026 | 3.24 | 3.24 | 2.87 | 2.87 | -9.81% | 20,244 |
08/03/2026 | 2.83 | 3.19 | 2.79 | 3.18 | +16.57% | 58,447 |
07/31/2026 | 3.00 | 3.10 | 2.70 | 2.73 | -9.04% | 51,482 |
07/30/2026 | 3.22 | 3.40 | 2.80 | 3.00 | -3.88% | 28,849 |
07/29/2026 | 3.20 | 3.51 | 3.01 | 3.12 | -4.82% | 15,950 |
07/28/2026 | 3.39 | 3.39 | 3.01 | 3.28 | +2.79% | 13,743 |
07/27/2026 | 3.41 | 3.49 | 3.05 | 3.19 | +1.30% | 28,912 |
07/24/2026 | 3.24 | 3.30 | 3.10 | 3.15 | +0.77% | 7,136 |
07/23/2026 | 3.26 | 3.40 | 3.10 | 3.12 | -2.37% | 10,951 |
07/22/2026 | 3.33 | 3.40 | 3.01 | 3.20 | 0.00% | 8,133 |
07/21/2026 | 3.10 | 3.44 | 3.01 | 3.20 | +2.47% | 14,874 |
07/20/2026 | 3.20 | 3.35 | 3.01 | 3.12 | -6.78% | 41,889 |
07/17/2026 | 3.21 | 3.50 | 3.20 | 3.35 | -1.30% | 23,011 |
07/16/2026 | 3.30 | 3.53 | 3.30 | 3.39 | -2.72% | 16,785 |
07/15/2026 | 3.50 | 3.50 | 3.30 | 3.49 | -4.41% | 26,565 |
07/14/2026 | 3.50 | 3.65 | 3.50 | 3.65 | +3.02% | 8,445 |
07/13/2026 | 3.52 | 3.68 | 3.51 | 3.54 | -3.72% | 12,352 |
07/10/2026 | 3.68 | 3.69 | 3.67 | 3.68 | +2.17% | 17,149 |
07/09/2026 | 3.73 | 3.73 | 3.60 | 3.60 | -1.93% | 8,998 |
07/08/2026 | 3.60 | 3.80 | 3.49 | 3.67 | +2.03% | 5,703 |
07/07/2026 | 4.20 | 4.20 | 3.48 | 3.60 | -15.84% | 88,132 |
07/06/2026 | 3.48 | 4.30 | 3.48 | 4.28 | +25.74% | 97,341 |
07/02/2026 | 3.80 | 3.80 | 3.40 | 3.40 | -0.03% | 12,758 |
07/01/2026 | 3.40 | 3.69 | 3.30 | 3.40 | -2.46% | 19,386 |
06/30/2026 | 3.69 | 3.83 | 3.04 | 3.49 | -4.83% | 115,562 |
06/29/2026 | 3.33 | 3.90 | 3.21 | 3.67 | +10.19% | 108,410 |
06/26/2026 | 3.90 | 3.90 | 3.20 | 3.33 | -2.12% | 26,845 |
06/25/2026 | 3.88 | 3.90 | 3.31 | 3.40 | +1.04% | 49,741 |
06/24/2026 | 3.62 | 3.63 | 3.21 | 3.36 | -4.43% | 28,585 |
06/23/2026 | 3.21 | 3.76 | 3.21 | 3.52 | +4.20% | 23,923 |
06/22/2026 | 3.40 | 3.40 | 3.20 | 3.38 | +0.21% | 25,532 |
06/18/2026 | 3.40 | 3.40 | 3.22 | 3.37 | +0.03% | 16,832 |
06/17/2026 | 3.26 | 3.38 | 3.26 | 3.37 | +0.60% | 46,917 |
06/16/2026 | 3.39 | 3.71 | 3.26 | 3.35 | +0.60% | 116,877 |
06/15/2026 | 3.39 | 3.96 | 3.20 | 3.33 | -1.80% | 311,592 |
06/12/2026 | 3.44 | 4.20 | 3.05 | 3.39 | +1.53% | 518,790 |
06/11/2026 | 3.57 | 3.68 | 3.34 | 3.34 | -7.99% | 23,605 |
06/10/2026 | 3.70 | 3.80 | 3.50 | 3.63 | -2.16% | 17,971 |
06/09/2026 | 3.70 | 3.75 | 3.46 | 3.71 | +0.27% | 44,559 |
06/08/2026 | 3.80 | 3.80 | 3.70 | 3.70 | -0.27% | 20,416 |
06/05/2026 | 4.09 | 4.10 | 3.70 | 3.71 | -6.05% | 39,934 |
06/04/2026 | 3.91 | 4.06 | 3.80 | 3.95 | -1.25% | 57,314 |
06/03/2026 | 4.09 | 4.20 | 3.91 | 4.00 | -0.05% | 69,715 |
06/02/2026 | 4.20 | 4.20 | 3.90 | 4.00 | -0.22% | 16,917 |
06/01/2026 | 4.00 | 4.49 | 3.90 | 4.01 | -0.25% | 120,583 |
05/29/2026 | 4.20 | 4.43 | 4.00 | 4.02 | -0.74% | 151,141 |
05/29/2026 |
-$21.00 Earnings | |||||
05/28/2026 | 4.20 | 4.20 | 3.91 | 4.05 | -1.24% | 38,890 |
05/27/2026 | 4.20 | 4.39 | 4.10 | 4.10 | -1.18% | 44,848 |
05/26/2026 | 4.12 | 4.20 | 3.92 | 4.15 | -2.67% | 7,444 |
05/22/2026 | 4.20 | 4.26 | 4.02 | 4.26 | +1.42% | 14,999 |
05/21/2026 | 4.57 | 4.57 | 3.90 | 4.20 | -6.57% | 33,831 |
05/20/2026 | 4.20 | 4.50 | 4.20 | 4.50 | +7.17% | 12,038 |
05/19/2026 | 4.30 | 4.30 | 4.10 | 4.20 | -3.43% | 9,535 |
05/18/2026 | 4.42 | 4.47 | 3.77 | 4.35 | -1.14% | 38,612 |
05/15/2026 | 4.35 | 4.40 | 4.20 | 4.40 | +4.79% | 28,606 |
05/14/2026 | 4.29 | 4.30 | 3.60 | 4.20 | +0.24% | 58,022 |