CollPlant Biotechnologies Ltd. - Ordinary Shares (CLGN)
4.4126
0.00 (0.00%)
Collplant Biotechnologies Ltd is a biotechnology company focused on developing innovative solutions for tissue regeneration and wound healing
The company harnesses its proprietary recombinant human collagen technology, which is designed to support the body’s natural healing processes. Collplant’s primary applications include products aimed at treating various medical conditions, including skin wounds, surgical recovery, and orthopedic injuries. By leveraging its advanced biotechnological capabilities, Collplant aims to improve patient outcomes and offer alternatives to traditional treatments in the regenerative medicine field.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 4.25 | 4.49 | 4.25 | 4.41 | 6,162 | 4.41 |
| 1/03/2025 | 3.91 | 4.22 | 3.91 | 4.22 | 5,563 | 4.22 |
| 1/02/2025 | 3.70 | 3.86 | 3.70 | 3.81 | 2,449 | 3.81 |
| 12/31/2024 | 3.63 | 0.00 | 3.63 | 3.60 | 0 | 3.60 |
| 12/30/2024 | 3.63 | 3.66 | 3.39 | 3.63 | 24,326 | 3.63 |
| 12/27/2024 | 3.52 | 3.71 | 3.52 | 3.57 | 21,958 | 3.57 |
| 12/26/2024 | 3.25 | 3.67 | 3.25 | 3.57 | 35,847 | 3.57 |
| 12/24/2024 | 3.44 | 3.60 | 3.44 | 3.50 | 14,665 | 3.50 |
| 12/23/2024 | 3.50 | 3.67 | 3.24 | 3.44 | 28,542 | 3.44 |
| 12/20/2024 | 3.70 | 3.70 | 3.40 | 3.41 | 16,599 | 3.41 |
| 12/19/2024 | 3.65 | 3.70 | 3.65 | 3.67 | 3,701 | 3.67 |
| 12/18/2024 | 3.62 | 3.80 | 3.62 | 3.71 | 11,830 | 3.71 |
| 12/17/2024 | 3.62 | 3.80 | 3.62 | 3.64 | 8,454 | 3.64 |
| 12/16/2024 | 3.69 | 3.81 | 3.62 | 3.62 | 16,259 | 3.62 |
| 12/13/2024 | 3.85 | 3.85 | 3.60 | 3.69 | 18,023 | 3.69 |
| 12/12/2024 | 3.97 | 4.17 | 3.88 | 3.89 | 20,342 | 3.89 |
| 12/11/2024 | 3.85 | 4.10 | 3.85 | 3.93 | 39,784 | 3.93 |
| 12/10/2024 | 4.05 | 4.05 | 3.91 | 3.91 | 6,637 | 3.91 |
| 12/09/2024 | 4.09 | 4.09 | 4.00 | 4.09 | 3,804 | 4.09 |
| 12/06/2024 | 3.90 | 4.18 | 3.90 | 4.00 | 8,765 | 4.00 |
| 12/05/2024 | 3.99 | 4.00 | 3.85 | 3.92 | 6,083 | 3.92 |
| 12/04/2024 | 4.10 | 4.19 | 4.02 | 4.06 | 10,383 | 4.06 |
| 12/03/2024 | 4.22 | 4.30 | 4.12 | 4.13 | 6,158 | 4.13 |
| 12/02/2024 | 4.34 | 4.48 | 4.25 | 4.38 | 17,045 | 4.38 |
| 11/29/2024 | 4.25 | 4.48 | 4.20 | 4.48 | 13,919 | 4.48 |
| 11/27/2024 | 3.55 | 4.25 | 3.51 | 4.25 | 21,051 | 4.25 |
| 11/26/2024 | 4.30 | 4.30 | 4.05 | 4.26 | 25,568 | 4.26 |
| 11/25/2024 | 4.15 | 4.30 | 4.15 | 4.26 | 5,737 | 4.26 |
| 11/22/2024 | 4.17 | 4.22 | 3.31 | 4.14 | 16,356 | 4.14 |
| 11/21/2024 | 4.28 | 4.33 | 4.14 | 4.17 | 4,513 | 4.17 |
| 11/20/2024 | 4.17 | 4.41 | 3.97 | 4.23 | 9,184 | 4.23 |
| 11/19/2024 | 4.18 | 4.29 | 4.08 | 4.19 | 5,158 | 4.19 |
| 11/18/2024 | 4.25 | 4.25 | 4.05 | 4.15 | 7,422 | 4.15 |
| 11/15/2024 | 4.13 | 4.24 | 4.00 | 4.19 | 9,030 | 4.19 |
| 11/14/2024 | 4.10 | 4.39 | 4.10 | 4.25 | 14,847 | 4.25 |
| 11/13/2024 | 4.31 | 4.34 | 4.17 | 4.31 | 4,172 | 4.31 |
| 11/12/2024 | 4.00 | 4.58 | 4.00 | 4.41 | 13,855 | 4.41 |
| 11/11/2024 | 3.92 | 3.99 | 3.74 | 3.98 | 25,799 | 3.98 |
| 11/08/2024 | 3.80 | 3.99 | 3.61 | 3.92 | 17,969 | 3.92 |
| 11/07/2024 | 3.98 | 3.99 | 3.69 | 3.79 | 15,846 | 3.79 |
| 11/06/2024 | 3.75 | 3.95 | 3.68 | 3.95 | 119,834 | 3.95 |
| 11/05/2024 | 3.74 | 3.75 | 3.70 | 3.72 | 18,499 | 3.72 |
| 11/04/2024 | 3.68 | 3.73 | 3.68 | 3.71 | 2,338 | 3.71 |
| 11/01/2024 | 3.64 | 3.75 | 3.64 | 3.74 | 2,795 | 3.74 |
| 10/31/2024 | 3.76 | 3.87 | 3.65 | 3.68 | 22,322 | 3.68 |
| 10/30/2024 | 3.85 | 3.99 | 3.76 | 3.76 | 16,242 | 3.76 |
| 10/29/2024 | 3.85 | 3.98 | 3.85 | 3.92 | 3,941 | 3.92 |
| 10/28/2024 | 3.96 | 3.96 | 3.80 | 3.90 | 8,365 | 3.90 |
| 10/25/2024 | 3.85 | 4.00 | 3.84 | 3.97 | 9,577 | 3.97 |
| 10/24/2024 | 3.98 | 4.13 | 3.76 | 3.85 | 31,572 | 3.85 |
| 10/23/2024 | 3.89 | 3.97 | 3.88 | 3.97 | 5,594 | 3.97 |
| 10/22/2024 | 3.86 | 3.98 | 3.85 | 3.90 | 11,024 | 3.90 |
| 10/21/2024 | 4.14 | 4.26 | 3.92 | 3.92 | 8,434 | 3.92 |
| 10/18/2024 | 4.38 | 4.38 | 4.18 | 4.18 | 4,617 | 4.18 |
| 10/17/2024 | 4.40 | 4.43 | 4.28 | 4.28 | 18,716 | 4.28 |
| 10/16/2024 | 4.50 | 4.75 | 4.40 | 4.51 | 23,002 | 4.51 |
| 10/15/2024 | 4.99 | 4.99 | 4.45 | 4.46 | 7,690 | 4.46 |
| 10/11/2024 | 4.56 | 0.00 | 4.67 | 4.67 | 374 | 4.67 |
| 10/10/2024 | 4.52 | 4.81 | 4.45 | 4.56 | 17,816 | 4.56 |
| 10/09/2024 | 4.63 | 4.63 | 4.52 | 4.55 | 3,630 | 4.55 |
| 10/08/2024 | 4.79 | 4.79 | 4.50 | 4.62 | 26,406 | 4.62 |
| 10/07/2024 | 4.83 | 4.99 | 4.65 | 4.79 | 9,652 | 4.79 |