Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Collplant Biote (CLGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.521 0.5304 0.50 0.529 9,229
2nd Apr 2026 (Thu) 0.521 0.5304 0.50 0.529 9,229
1st Apr 2026 (Wed) 0.52 0.535 0.52 0.5339 306
31st Mar 2026 (Tue) 0.57 0.57 0.515 0.536 20,505
30th Mar 2026 (Mon) 0.69 0.69 0.60 0.59 2,462
27th Mar 2026 (Fri) 0.6478 0.6478 0.61 0.6237 1,747
26th Mar 2026 (Thu) 0.65 0.8499 0.65 0.66 11,376
25th Mar 2026 (Wed) 0.65 0.7924 0.65 0.7502 3,782
24th Mar 2026 (Tue) 0.5903 0.7399 0.5903 0.7111 2,791
23rd Mar 2026 (Mon) 0.5851 0.6038 0.5851 0.607 251
20th Mar 2026 (Fri) 0.6008 0.615 0.6008 0.615 0
19th Mar 2026 (Thu) 0.6008 0.6008 0.5906 0.61 30
18th Mar 2026 (Wed) 0.638 0.638 0.60 0.61 23,119
17th Mar 2026 (Tue) 0.61 0.61 0.61 0.60 101
16th Mar 2026 (Mon) 0.61 0.61 0.60 0.6098 6
13th Mar 2026 (Fri) 0.5908 0.6128 0.5835 0.585 7,001
12th Mar 2026 (Thu) 0.6026 0.6061 0.5875 0.592 200
11th Mar 2026 (Wed) 0.6385 0.6399 0.612 0.611 800
10th Mar 2026 (Tue) 0.63 0.63 0.61 0.6211 1,298
9th Mar 2026 (Mon) 0.62 0.6305 0.62 0.63 150
6th Mar 2026 (Fri) 0.6511 0.6511 0.6074 0.606 100
5th Mar 2026 (Thu) 0.6487 0.6676 0.6296 0.6347 5,926
4th Mar 2026 (Wed) 0.554 0.63 0.554 0.63 4,207
3rd Mar 2026 (Tue) 0.5286 0.5568 0.5286 0.569 134
2nd Mar 2026 (Mon) 0.495 0.5548 0.495 0.545 5,573
27th Feb 2026 (Fri) 0.5827 0.5827 0.54 0.565 912
26th Feb 2026 (Thu) 0.572 0.572 0.551 0.567 8,519
25th Feb 2026 (Wed) 0.63 0.63 0.59 0.59 0
24th Feb 2026 (Tue) 0.63 0.63 0.596 0.596 0
23rd Feb 2026 (Mon) 0.63 0.63 0.557 0.596 2,973
20th Feb 2026 (Fri) 0.6196 0.6522 0.591 0.6158 2,745
19th Feb 2026 (Thu) 0.621 0.621 0.5518 0.62 8,191
18th Feb 2026 (Wed) 0.634 0.70 0.612 0.62 8,905
17th Feb 2026 (Tue) 0.635 0.6359 0.60 0.634 6,602
16th Feb 2026 (Mon) 0.699 0.72 0.6728 0.7199 1,023
13th Feb 2026 (Fri) 0.699 0.72 0.6728 0.7199 1,023
12th Feb 2026 (Thu) 0.6363 0.6901 0.6363 0.6799 5,469
11th Feb 2026 (Wed) 0.632 0.667 0.6267 0.667 5,528
10th Feb 2026 (Tue) 0.619 0.77 0.6004 0.7031 56,295
9th Feb 2026 (Mon) 0.7875 0.7875 0.6021 0.6443 16,527
6th Feb 2026 (Fri) 0.7903 0.8149 0.718 0.7999 14,345
FTSE 100 Latest
Value10,436.29
Change71.50