Free Trial

CollPlant Biotechnologies (CLGN) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free CLGN Stock Alerts
$6.63
-0.12 (-1.78%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CollPlant Biotechnologies Stock Price Performance

5 Day
Performance
+12.72%
1 Month
Performance
+26.97%
3 Month
Performance
+20.18%
6 Month
Performance
+17.94%
Year-To-Date
Performance
+3.72%
1 Year
Performance
-1.52%
Receive CLGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CollPlant Biotechnologies and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

CLGN Stock Chart for Saturday, May, 11, 2024

CLGN Chart by TradingView

CollPlant Biotechnologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.75$6.63
-1.81%		$6.63$6.631,707 shs$75.91 million
05/09/2024$6.20$6.75
+8.87%		$6.75$5.9013,256 shs$77.31 million
05/08/2024$5.92$6.20
+4.82%		$6.24$5.885,313 shs$70.99 million
05/07/2024$5.88$5.92
+0.60%		$5.92$5.885,268 shs$67.73 million
05/06/2024$5.95$5.88
-1.18%		$5.97$5.855,103 shs$67.33 million
05/03/2024$6.23$5.95
-4.49%		$6.24$5.842,834 shs$68.13 million
05/02/2024$5.87$6.23
+6.13%		$6.24$5.787,400 shs$71.33 million
05/01/2024$5.88$5.87
-0.17%		$5.87$5.78472 shs$67.21 million
04/30/2024$5.97$5.88
-1.51%		$5.97$5.5615,212 shs$67.33 million
04/29/2024$5.89$5.97
+1.36%		$5.97$5.316,414 shs$68.36 million
04/26/2024$5.36$5.89
+9.89%		$5.89$5.425,873 shs$67.44 million
04/25/2024$5.41$5.36
-0.92%		$5.53$5.325,882 shs$61.39 million
04/24/2024$5.40$5.41
+0.19%		$5.42$5.361,040 shs$61.94 million
04/23/2024$5.26$5.40
+2.66%		$5.44$5.2512,622 shs$61.83 million
04/22/2024$5.20$5.26
+1.15%		$5.27$5.194,270 shs$60.23 million
04/19/2024$5.24$5.22
-0.38%		$5.22$5.201,228 shs$59.77 million
04/18/2024$5.25$5.24
-0.19%		$5.24$5.108,582 shs$60.00 million
04/17/2024$5.14$5.25
+2.14%		$5.25$5.106,672 shs$60.11 million
04/16/2024$5.18$5.14
-0.68%		$5.19$5.104,396 shs$58.85 million
04/15/2024$5.25$5.18
-1.33%		$5.23$5.156,478 shs$59.25 million
04/12/2024$5.22$5.24
+0.38%		$5.27$5.221,782 shs$60.00 million
04/11/2024$5.24$5.22
-0.38%		$5.30$5.156,362 shs$59.79 million
04/10/2024$5.23$5.24
+0.29%		$5.30$5.207,362 shs$60.00 million
04/09/2024$5.11$5.23
+2.22%		$5.25$5.117,919 shs$59.83 million
04/08/2024$5.10$5.11
+0.22%		$5.19$5.103,085 shs$58.53 million
04/05/2024$5.26$5.10
-3.04%		$5.27$5.103,637 shs$58.40 million
04/04/2024$5.46$5.26
-3.57%		$5.42$5.226,737 shs$60.23 million
04/03/2024$5.26$5.46
+3.71%		$5.46$5.293,855 shs$62.46 million
04/02/2024$5.36$5.26
-1.87%		$5.37$5.261,692 shs$60.23 million
04/01/2024$5.35$5.36
+0.19%		$5.40$5.261,247 shs$61.39 million
03/29/2024$5.39$5.35
-0.74%		$5.47$5.252,648 shs$61.26 million
03/28/2024$5.44$5.39
-0.92%		$5.47$5.252,648 shs$61.72 million
03/27/2024$5.24$5.44
+3.82%		$5.44$5.255,243 shs$62.29 million
03/26/2024$5.25$5.24
-0.19%		$5.45$5.143,062 shs$60.01 million
03/25/2024$5.10$5.25
+2.94%		$5.25$5.0833,005 shs$60.11 million
03/22/2024$5.02$5.22
+3.98%		$5.22$5.10491 shs$59.77 million
03/21/2024$5.14$5.02
-2.33%		$5.16$5.014,805 shs$57.49 million
03/20/2024$5.22$5.14
-1.53%		$5.23$5.144,640 shs$58.85 million
03/19/2024$5.10$5.22
+2.35%		$5.24$5.052,069 shs$59.77 million
03/18/2024$5.01$5.10
+1.80%		$5.10$5.012,549 shs$58.40 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024$5.32$5.00
-6.02%		$5.15$5.002,692 shs$57.25 million
03/14/2024$5.17$5.32
+2.90%		$5.32$5.063,243 shs$60.91 million
03/13/2024$5.08$5.17
+1.76%		$5.22$4.969,163 shs$59.20 million
03/12/2024$5.08$5.08
+0.05%		$5.60$5.083,220 shs$58.17 million
03/11/2024$4.90$5.08
+3.64%		$5.08$5.002,390 shs$58.15 million
03/08/2024$5.01$4.90
-2.20%		$5.01$4.7212,134 shs$56.11 million
03/07/2024$4.71$5.01
+6.37%		$5.20$4.7219,607 shs$57.38 million
03/06/2024$5.01$4.71
-5.99%		$5.09$4.2227,553 shs$53.93 million
03/05/2024$5.00$5.01
+0.20%		$5.13$5.004,304 shs$57.36 million
03/04/2024$5.21$5.00
-4.03%		$5.32$5.0026,731 shs$57.25 million
03/01/2024$5.22$5.21
-0.19%		$5.67$5.213,083 shs$59.65 million
02/29/2024$5.50$5.22
-5.09%		$5.50$5.199,832 shs$59.77 million
02/28/2024$5.59$5.50
-1.61%		$5.53$5.401,717 shs$62.98 million
02/27/2024$5.65$5.59
-1.06%		$5.67$5.301,952 shs$64.01 million
02/26/2024$5.68$5.65
-0.53%		$5.67$5.352,807 shs$64.69 million
02/23/2024$5.37$5.68
+5.77%		$5.73$5.402,132 shs$62.99 million
02/22/2024$5.36$5.37
+0.19%		$5.49$5.305,458 shs$59.53 million
02/21/2024$5.55$5.36
-3.42%		$5.72$5.3118,857 shs$59.44 million
02/20/2024$5.49$5.55
+1.09%		$5.75$5.3016,147 shs$61.55 million
02/19/2024$5.49$5.49$5.72$5.354,800 shs$60.88 million
02/16/2024$5.36$5.49
+2.43%		$5.72$5.354,839 shs$60.88 million
02/15/2024$5.44$5.36
-1.47%		$5.53$5.36973 shs$59.44 million
02/14/2024$5.16$5.44
+5.43%		$5.44$5.371,750 shs$60.33 million
02/13/2024$5.40$5.16
-4.44%		$5.38$5.084,148 shs$57.22 million
02/12/2024$5.52$5.40
-2.09%		$5.58$5.3511,457 shs$59.86 million

Related Companies:
This page (NASDAQ:CLGN) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research