CLGN
COLLPLANT BIOT (CLGN)
NASDAQ
$0.32+$0.04 (+15.47%)
Price as of Aug 03, 2026 1:03 PM EDT
  • $2.9M
    Market Cap
  • -88.09%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -21.81%
    Low Price$0.27
    High Price$0.43
  • 3 Months
    -28.75%
    Low Price$0.27
    High Price$0.45
  • 1 Year
    -88.09%
    Low Price$0.27
    High Price$3.15
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.30
0.31
0.27
0.27
-9.04%
51,482
07/30/2026
0.32
0.34
0.28
0.30
-3.88%
28,849
07/29/2026
0.32
0.35
0.30
0.31
-4.82%
15,950
07/28/2026
0.34
0.34
0.30
0.33
+2.79%
13,743
07/27/2026
0.34
0.35
0.31
0.32
+1.30%
28,912
07/24/2026
0.32
0.33
0.31
0.31
+0.77%
7,136
07/23/2026
0.33
0.34
0.31
0.31
-2.37%
10,951
07/22/2026
0.33
0.34
0.30
0.32
0.00%
8,133
07/21/2026
0.31
0.34
0.30
0.32
+2.47%
14,874
07/20/2026
0.32
0.34
0.30
0.31
-6.78%
41,889
07/17/2026
0.32
0.35
0.32
0.34
-1.30%
23,011
07/16/2026
0.33
0.35
0.33
0.34
-2.72%
16,785
07/15/2026
0.35
0.35
0.33
0.35
-4.41%
26,565
07/14/2026
0.35
0.37
0.35
0.37
+3.02%
8,445
07/13/2026
0.35
0.37
0.35
0.35
-3.72%
12,352
07/10/2026
0.37
0.37
0.37
0.37
+2.17%
17,149
07/09/2026
0.37
0.37
0.36
0.36
-1.93%
8,998
07/08/2026
0.36
0.38
0.35
0.37
+2.03%
5,703
07/07/2026
0.42
0.42
0.35
0.36
-15.84%
88,132
07/06/2026
0.35
0.43
0.35
0.43
+25.74%
97,341
07/02/2026
0.38
0.38
0.34
0.34
-0.03%
12,758
07/01/2026
0.34
0.37
0.33
0.34
-2.46%
19,386
06/30/2026
0.37
0.38
0.30
0.35
-4.83%
115,562
06/29/2026
0.33
0.39
0.32
0.37
+10.19%
108,410
06/26/2026
0.39
0.39
0.32
0.33
-2.12%
26,845
06/25/2026
0.39
0.39
0.33
0.34
+1.04%
49,741
06/24/2026
0.36
0.36
0.32
0.34
-4.43%
28,585
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