ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CollPlant Biotechnologies Ltd. - Ordinary Shares (NQ:CLGN)

0.5650 -0.0020 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.5585 0.5950 0.5400 0.5650 130,501 -0.00(-0.35%)
Feb 26, 2026 0.5900 0.6000 0.5400 0.5670 70,053 -0.02(-3.90%)
Feb 25, 2026 0.6067 0.6100 0.5826 0.5900 160,436 -0.03(-4.68%)
Feb 24, 2026 0.5630 0.6400 0.5620 0.6190 135,054 +0.02(+3.86%)
Feb 23, 2026 0.6300 0.6300 0.5536 0.5960 33,361 -0.02(-3.22%)
Feb 20, 2026 0.6200 0.6533 0.5900 0.6158 96,120 -0.00(-0.68%)
Feb 19, 2026 0.6600 0.6911 0.5500 0.6200 203,208 +0.00(+0.00%)
Feb 18, 2026 0.6500 0.7092 0.6071 0.6200 141,752 -0.01(-2.21%)
Feb 17, 2026 0.7400 0.7400 0.6000 0.6340 125,464 -0.09(-11.93%)
Feb 13, 2026 0.6990 0.7446 0.6550 0.7199 25,165 +0.04(+5.88%)
Feb 12, 2026 0.6260 0.7002 0.6260 0.6799 83,226 +0.01(+1.93%)
Feb 11, 2026 0.7050 0.7050 0.6026 0.6670 51,283 -0.04(-5.13%)
Feb 10, 2026 0.6230 0.7700 0.5900 0.7031 435,701 +0.06(+9.13%)
Feb 09, 2026 0.8100 0.8100 0.5900 0.6443 336,711 -0.16(-19.45%)
Feb 06, 2026 0.8300 0.8300 0.6800 0.7999 290,592 +0.05(+6.65%)
Feb 05, 2026 1.050 1.050 0.6599 0.7500 860,076 -0.86(-53.42%)
Feb 04, 2026 1.700 1.700 1.596 1.610 13,588 -0.07(-4.17%)
Feb 03, 2026 1.810 1.810 1.610 1.680 15,615 -0.16(-8.70%)
Feb 02, 2026 1.830 1.850 1.728 1.840 4,454 -0.05(-2.65%)
Jan 30, 2026 1.820 1.930 1.820 1.890 13,975 -0.02(-0.84%)
Jan 29, 2026 1.880 1.950 1.880 1.906 7,112 -0.02(-1.24%)
Jan 28, 2026 1.940 1.990 1.880 1.930 8,343 -0.02(-0.82%)
Jan 27, 2026 1.950 1.960 1.880 1.946 13,402 +0.08(+4.06%)
Jan 26, 2026 1.950 1.973 1.790 1.870 39,994 -0.03(-1.58%)
Jan 23, 2026 1.520 1.990 1.520 1.900 147,496 +0.37(+24.18%)
Jan 22, 2026 1.460 1.670 1.430 1.530 31,828 +0.12(+8.51%)
Jan 21, 2026 1.560 1.560 1.400 1.410 15,901 -0.06(-4.08%)
Jan 20, 2026 1.480 1.570 1.460 1.470 14,665 -0.03(-2.00%)
Jan 16, 2026 1.620 1.620 1.470 1.500 8,898 -0.07(-4.46%)
Jan 15, 2026 1.695 1.695 1.570 1.570 4,187 -0.10(-5.99%)
Jan 14, 2026 1.630 1.700 1.590 1.670 10,298 +0.03(+1.83%)
Jan 13, 2026 1.530 1.740 1.520 1.640 24,534 +0.13(+8.61%)
Jan 12, 2026 1.450 1.520 1.430 1.510 10,127 +0.04(+2.72%)
Jan 09, 2026 1.440 1.510 1.434 1.470 14,140 +0.03(+2.08%)
Jan 08, 2026 1.460 1.460 1.440 1.440 1,686 -0.02(-1.37%)
Jan 07, 2026 1.460 1.510 1.460 1.460 12,965 +0.01(+0.69%)
Jan 06, 2026 1.460 1.500 1.421 1.450 8,463 +0.01(+0.69%)
Jan 05, 2026 1.500 1.597 1.370 1.440 26,564 -0.04(-2.70%)
Jan 02, 2026 1.440 1.490 1.410 1.480 22,964 +0.08(+5.71%)
Dec 31, 2025 1.420 1.442 1.370 1.400 43,690 +0.00(+0.00%)
Dec 30, 2025 1.380 1.440 1.380 1.400 51,431 -0.04(-2.78%)
Dec 29, 2025 1.480 1.540 1.335 1.440 127,178 -0.09(-5.88%)
Dec 26, 2025 1.460 1.560 1.460 1.530 79,845 +0.06(+4.08%)
Dec 24, 2025 1.440 1.500 1.420 1.470 15,996 +0.00(+0.00%)
Dec 23, 2025 1.560 1.560 1.380 1.470 52,603 -0.09(-5.77%)
Dec 22, 2025 1.490 1.570 1.460 1.560 36,814 +0.04(+2.63%)
Dec 19, 2025 1.400 1.540 1.390 1.520 20,792 +0.14(+10.14%)
Dec 18, 2025 1.420 1.465 1.300 1.380 66,935 -0.03(-2.13%)
Dec 17, 2025 1.655 1.655 1.410 1.410 32,489 -0.12(-7.84%)
Dec 16, 2025 1.690 1.690 1.510 1.530 32,313 -0.14(-8.38%)
Dec 15, 2025 1.790 1.790 1.651 1.670 30,534 -0.14(-7.73%)
Dec 12, 2025 1.850 1.860 1.760 1.810 24,136 -0.09(-4.74%)
Dec 11, 2025 1.780 1.928 1.774 1.900 31,564 +0.09(+4.97%)
Dec 10, 2025 1.780 1.910 1.780 1.810 11,347 +0.04(+2.26%)
Dec 09, 2025 1.960 2.070 1.770 1.770 70,528 -0.27(-13.24%)
Dec 08, 2025 2.010 2.080 1.980 2.040 10,247 +0.03(+1.49%)
Dec 05, 2025 2.010 2.070 2.000 2.010 16,215 -0.09(-4.29%)
Dec 04, 2025 2.000 2.100 2.000 2.100 12,699 +0.03(+1.57%)
Dec 03, 2025 2.040 2.083 2.000 2.067 12,824 -0.07(-3.39%)
Dec 02, 2025 2.070 2.140 2.015 2.140 18,957 +0.07(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.