Register for streaming realtime charts, analysis tools, and prices.
CLGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 5.40 | 0.14 | 2.66% | 5.25 | 5.44 | 5.25 | 12,522 |
| Apr 22 2024 | 5.26 | 0.06 | 1.15% | 5.19 | 5.27 | 5.19 | 4,270 |
| Apr 19 2024 | 5.20 | -0.02 | -0.38% | 5.22 | 5.22 | 5.20 | 1,228 |
| Apr 18 2024 | 5.22 | -0.02 | -0.38% | 5.20 | 5.24 | 5.10 | 8,592 |
| Apr 17 2024 | 5.24 | 0.08 | 1.52% | 5.13 | 5.2499 | 5.10 | 6,672 |
| Apr 16 2024 | 5.1614 | -0.01 | -0.26% | 5.18 | 5.19 | 5.14 | 4,021 |
| Apr 15 2024 | 5.175 | -0.07 | -1.33% | 5.24 | 5.24 | 5.15 | 6,478 |
| Apr 12 2024 | 5.245 | 0.02 | 0.38% | 5.22 | 5.27 | 5.22 | 1,782 |
| Apr 11 2024 | 5.225 | -0.02 | -0.29% | 5.17 | 5.30 | 5.15 | 6,362 |
| Apr 10 2024 | 5.24 | 0.02 | 0.29% | 5.26 | 5.295 | 5.219 | 7,188 |
| Apr 09 2024 | 5.225 | 0.11 | 2.22% | 5.16 | 5.2514 | 5.11 | 7,919 |
| Apr 08 2024 | 5.1114 | 0.01 | 0.22% | 5.10 | 5.185 | 5.10 | 3,085 |
| Apr 05 2024 | 5.10 | -0.16 | -3.04% | 5.27 | 5.30 | 5.10 | 3,636 |
| Apr 04 2024 | 5.26 | -0.20 | -3.57% | 5.45 | 5.45 | 5.2218 | 6,739 |
| Apr 03 2024 | 5.455 | 0.20 | 3.71% | 5.32 | 5.4599 | 5.29 | 3,855 |
| Apr 02 2024 | 5.26 | 0.00 | 0.00% | 5.2852 | 5.3722 | 5.26 | 1,681 |
| Apr 01 2024 | 5.26 | -0.09 | -1.68% | 5.40 | 5.40 | 5.26 | 1,247 |
| Mar 28 2024 | 5.35 | 0.12 | 2.29% | 5.32 | 5.4683 | 5.2537 | 2,648 |
| Mar 27 2024 | 5.23 | -0.01 | -0.19% | 5.30 | 5.30 | 5.23 | 5,243 |
| Mar 26 2024 | 5.24 | -0.01 | -0.19% | 5.14 | 5.4453 | 5.14 | 3,062 |
| Mar 25 2024 | 5.25 | 0.15 | 2.94% | 5.19 | 5.25 | 5.0796 | 33,005 |
| Mar 22 2024 | 5.10 | 0.08 | 1.59% | 5.10 | 5.10 | 5.10 | 491 |
| Mar 21 2024 | 5.02 | -0.14 | -2.71% | 5.16 | 5.1601 | 5.01 | 4,805 |
| Mar 20 2024 | 5.16 | -0.07 | -1.38% | 5.23 | 5.23 | 5.145 | 4,640 |
| Mar 19 2024 | 5.2324 | 0.18 | 3.61% | 5.05 | 5.2399 | 5.05 | 2,069 |
| Mar 18 2024 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 5.01 | 2,549 |
| Mar 15 2024 | 5.01 | -0.31 | -5.83% | 5.15 | 5.15 | 5.01 | 2,662 |
| Mar 14 2024 | 5.32 | 0.25 | 5.02% | 5.06 | 5.32 | 5.06 | 3,243 |
| Mar 13 2024 | 5.0657 | -0.02 | -0.30% | 5.16 | 5.22 | 4.93 | 9,163 |
| Mar 12 2024 | 5.0807 | 0.00 | 0.05% | 5.09 | 5.5999 | 5.08 | 3,220 |
| Mar 11 2024 | 5.0782 | 0.18 | 3.64% | 5.03 | 5.0782 | 5.00 | 2,390 |
| Mar 08 2024 | 4.90 | -0.11 | -2.20% | 5.01 | 5.01 | 4.72 | 12,134 |
| Mar 07 2024 | 5.01 | 0.29 | 6.14% | 4.78 | 5.20 | 4.72 | 19,607 |
| Mar 06 2024 | 4.72 | -0.29 | -5.79% | 5.01 | 5.09 | 4.22 | 27,553 |
| Mar 05 2024 | 5.01 | 0.01 | 0.20% | 5.01 | 5.13 | 5.0001 | 4,306 |
| Mar 04 2024 | 5.00 | -0.21 | -4.03% | 5.32 | 5.32 | 5.00 | 26,731 |
| Mar 01 2024 | 5.21 | -0.01 | -0.19% | 5.21 | 5.67 | 5.21 | 3,083 |
| Feb 29 2024 | 5.22 | -0.28 | -5.09% | 5.40 | 5.50 | 5.19 | 9,832 |
| Feb 28 2024 | 5.50 | 0.04 | 0.73% | 5.49 | 5.525 | 5.40 | 1,717 |
| Feb 27 2024 | 5.46 | -0.19 | -3.36% | 5.67 | 5.67 | 5.30 | 1,952 |
| Feb 26 2024 | 5.65 | -0.03 | -0.53% | 5.67 | 5.67 | 5.3492 | 2,807 |
| Feb 23 2024 | 5.68 | 0.31 | 5.77% | 5.4244 | 5.731 | 5.40 | 2,132 |
| Feb 22 2024 | 5.37 | -0.05 | -0.92% | 5.30 | 5.487 | 5.30 | 5,458 |
| Feb 21 2024 | 5.42 | -0.13 | -2.34% | 5.46 | 5.80 | 5.3062 | 18,857 |
| Feb 20 2024 | 5.55 | 0.06 | 1.09% | 5.30 | 5.75 | 5.30 | 16,147 |
| Feb 16 2024 | 5.49 | 0.13 | 2.43% | 5.45 | 5.7179 | 5.35 | 4,839 |
| Feb 15 2024 | 5.36 | -0.08 | -1.47% | 5.53 | 5.53 | 5.36 | 773 |
| Feb 14 2024 | 5.44 | 0.28 | 5.43% | 5.27 | 5.44 | 5.27 | 1,750 |
| Feb 13 2024 | 5.16 | -0.19 | -3.55% | 5.22 | 5.38 | 5.0767 | 4,134 |
| Feb 12 2024 | 5.35 | -0.17 | -2.99% | 5.56 | 5.58 | 5.35 | 11,457 |
| Feb 09 2024 | 5.515 | -0.09 | -1.52% | 5.60 | 5.60 | 5.5001 | 3,089 |
| Feb 08 2024 | 5.60 | -0.08 | -1.41% | 5.68 | 5.75 | 5.2644 | 17,781 |
| Feb 07 2024 | 5.68 | -0.07 | -1.22% | 5.74 | 5.74 | 5.5387 | 14,903 |
| Feb 06 2024 | 5.75 | 0.05 | 0.88% | 5.70 | 5.75 | 5.65 | 9,428 |
| Feb 05 2024 | 5.70 | -0.10 | -1.72% | 5.75 | 5.75 | 5.55 | 9,772 |
| Feb 02 2024 | 5.80 | 0.31 | 5.65% | 5.31 | 5.8023 | 5.31 | 6,450 |
| Feb 01 2024 | 5.49 | 0.01 | 0.18% | 5.44 | 5.63 | 5.34 | 7,907 |
| Jan 31 2024 | 5.48 | 0.23 | 4.38% | 5.29 | 5.48 | 5.2522 | 7,951 |
| Jan 30 2024 | 5.25 | 0.00 | 0.00% | 5.27 | 5.27 | 5.155 | 16,787 |
| Jan 29 2024 | 5.25 | 0.25 | 5.00% | 5.01 | 5.25 | 5.01 | 1,437 |
| Jan 26 2024 | 5.00 | -0.17 | -3.29% | 5.13 | 5.28 | 4.94 | 9,869 |
| Jan 25 2024 | 5.17 | -0.27 | -4.96% | 5.30 | 5.3199 | 5.00 | 12,060 |
