S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NASDAQ:CLGN

CollPlant Biotechnologies Stock Chart and Price History

$15.68
-1.77 (-10.14%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$15.66
$17.47
50-Day Range
$15.85
$22.48
52-Week Range
$8.12
$24.26
Volume
42,468 shs
Average Volume
64,784 shs
Market Capitalization
$88.91 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

CollPlant Biotechnologies (NASDAQ:CLGN) Price Performance

5 Day
Performance
-12.89%

1 Month
Performance
-29.08%

3 Month
Performance
-12.26%

Year-To-Date
Performance
+45.59%

1 Year
Performance
+70.43%


CollPlant Biotechnologies (NASDAQ CLGN) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

CollPlant Biotechnologies (NASDAQ:CLGN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$17.59$17.45
-0.80%
$17.79$16.8853,500 shs$98.94 million
12/01/2021$17.22$17.59
+2.15%
$17.77$17.3415,109 shs$99.74 million
11/30/2021$17.93$17.22
-3.96%
$17.95$17.0038,095 shs$97.64 million
11/29/2021$18.00$17.93
-0.39%
$18.00$17.5424,047 shs$101.66 million
11/26/2021$17.71$18.00
+1.64%
$18.00$17.5015,316 shs$102.06 million
11/25/2021$17.71$17.71$17.98$17.7015,208 shs$100.42 million
11/24/2021$17.93$17.71
-1.23%
$17.98$17.7015,208 shs$100.42 million
11/23/2021$19.48$17.93
-7.96%
$19.99$17.5364,003 shs$101.66 million
11/22/2021$18.94$19.48
+2.85%
$19.48$18.6729,664 shs$110.45 million
11/19/2021$18.65$18.94
+1.55%
$19.40$18.5225,181 shs$107.39 million
11/18/2021$20.37$18.65
-8.44%
$20.69$18.5286,906 shs$105.75 million
11/17/2021$20.70$20.37
-1.59%
$21.00$19.9371,947 shs$115.50 million
11/16/2021$21.43$20.70
-3.41%
$23.00$20.51241,803 shs$117.37 million
11/15/2021$21.65$21.43
-1.02%
$21.94$21.0925,891 shs$121.51 million
11/12/2021$21.28$21.65
+1.74%
$21.65$21.1622,392 shs$122.76 million
11/11/2021$21.63$21.28
-1.62%
$22.18$21.2126,923 shs$120.66 million
11/10/2021$21.70$21.63
-0.32%
$22.05$21.1041,104 shs$122.64 million
11/09/2021$21.69$21.70
+0.05%
$22.29$21.5126,195 shs$123.04 million
11/08/2021$22.00$21.69
-1.41%
$22.07$21.6943,943 shs$122.98 million
11/05/2021$22.00$22.00$22.48$21.5825,132 shs$124.74 million
11/04/2021$22.11$22.00
-0.50%
$22.75$21.7744,620 shs$124.74 million
11/03/2021$22.00$22.11
+0.50%
$22.49$21.6837,304 shs$125.36 million
11/02/2021$21.55$22.00
+2.09%
$22.25$21.6338,742 shs$124.74 million
11/01/2021$22.00$21.55
-2.05%
$22.08$21.0562,141 shs$122.19 million
10/29/2021$21.59$22.00
+1.90%
$22.75$21.7051,627 shs$124.74 million
10/28/2021$21.78$21.59
-0.87%
$22.22$21.0536,545 shs$122.42 million
10/27/2021$22.48$21.78
-3.11%
$22.92$21.3474,013 shs$123.49 million
10/26/2021$21.94$22.48
+2.46%
$22.51$21.1280,099 shs$127.46 million
10/25/2021$20.94$21.94
+4.78%
$21.99$20.83112,013 shs$124.40 million
10/22/2021N/A$20.94$21.21$20.00166,003 shs$118.73 million
10/18/2021$16.31$15.85
-2.82%
$16.53$15.858,700 shs$89.87 million
10/15/2021$16.34$16.31
-0.18%
$16.54$16.106,693 shs$92.48 million
10/14/2021$16.58$16.34
-1.45%
$16.56$16.0017,668 shs$92.65 million
10/13/2021$16.89$16.58
-1.84%
$17.00$16.258,035 shs$94.01 million
10/12/2021$16.65$16.89
+1.47%
$16.97$16.347,056 shs$95.77 million
10/11/2021$16.51$16.65
+0.83%
$16.91$16.618,056 shs$94.38 million
10/08/2021$16.25$16.51
+1.59%
$16.65$16.177,775 shs$93.60 million
10/07/2021$16.14$16.25
+0.70%
$16.86$16.045,615 shs$92.14 million
10/06/2021$16.00$16.14
+0.86%
$16.40$15.759,766 shs$91.50 million
10/05/2021$16.00$16.00$16.50$15.803,183 shs$90.72 million
10/04/2021$16.46$16.00
-2.79%
$16.74$15.6712,423 shs$90.72 million
10/01/2021$16.90$16.46
-2.60%
$17.20$15.8319,470 shs$93.33 million
09/30/2021$16.72$16.90
+1.08%
$16.90$16.278,246 shs$95.82 million
09/29/2021$17.10$16.72
-2.22%
$17.36$16.4612,621 shs$94.80 million
09/28/2021$16.52$17.10
+3.51%
$17.17$15.8527,703 shs$96.96 million
09/27/2021$16.55$16.52
-0.18%
$16.96$16.359,737 shs$93.67 million
09/24/2021$16.82$16.55
-1.63%
$16.82$16.306,421 shs$93.84 million
09/23/2021$16.70$16.82
+0.75%
$17.20$16.652,972 shs$95.40 million
09/22/2021$16.01$16.70
+4.31%
$17.45$16.1511,471 shs$94.69 million
09/21/2021$16.00$16.01
+0.06%
$16.50$16.0015,819 shs$90.78 million
09/20/2021$16.83$16.00
-4.93%
$16.50$15.9816,321 shs$90.72 million
09/17/2021$16.88$16.83
-0.30%
$17.28$16.686,061 shs$95.43 million
09/16/2021$16.99$16.88
-0.65%
$16.88$16.88891 shs$95.71 million
09/15/2021$16.90$16.99
+0.53%
$17.65$16.792,330 shs$96.33 million
09/14/2021$17.95$16.90
-5.85%
$18.14$16.8820,509 shs$95.82 million
09/13/2021$18.15$17.95
-1.10%
$18.48$17.5329,489 shs$101.78 million
09/10/2021$18.00$18.15
+0.83%
$18.50$17.6310,524 shs$102.91 million
09/09/2021$18.00$18.00$18.20$17.5112,983 shs$102.06 million
09/08/2021$17.83$18.00
+0.98%
$18.00$17.339,366 shs$102.06 million
09/07/2021$17.87$17.83
-0.25%
$18.00$17.504,790 shs$101.07 million
09/06/2021$17.87$17.87$17.87$17.873,500 shs$101.32 million
09/03/2021$17.87$17.87$17.87$17.703,521 shs$101.32 million
09/02/2021$17.04$17.87
+4.87%
$17.93$17.0516,595 shs$101.32 million
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.