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
20th May 2026 (Wed) 0.43 0.45 0.43 0.45 1,448
19th May 2026 (Tue) 0.43 0.43 0.43 0.4199 105
18th May 2026 (Mon) 0.431 0.4378 0.3773 0.4348 1,148
15th May 2026 (Fri) 0.43 0.4399 0.4221 0.4398 3,553
14th May 2026 (Thu) 0.4027 0.4027 0.3624 0.4197 3,162
13th May 2026 (Wed) 0.405 0.4199 0.38 0.4187 21,549
12th May 2026 (Tue) 0.3901 0.397 0.3862 0.405 1,532
11th May 2026 (Mon) 0.428 0.43 0.4101 0.3933 2,996
8th May 2026 (Fri) 0.4007 0.4199 0.4007 0.4022 349
7th May 2026 (Thu) 0.394 0.41 0.394 0.3929 600
6th May 2026 (Wed) 0.39 0.4245 0.3888 0.413 10,555
5th May 2026 (Tue) 0.41 0.41 0.4009 0.4001 604
4th May 2026 (Mon) 0.427 0.4281 0.4213 0.418 1,519
1st May 2026 (Fri) 0.375 0.427 0.375 0.4106 1,308
30th Apr 2026 (Thu) 0.37 0.437 0.37 0.3828 2,961
29th Apr 2026 (Wed) 0.3477 0.38 0.3477 0.3725 22,873
28th Apr 2026 (Tue) 0.4078 0.4078 0.3901 0.3901 269
27th Apr 2026 (Mon) 0.43 0.455 0.4014 0.41 6,347
24th Apr 2026 (Fri) 0.39 0.4163 0.39 0.416 1,634
23rd Apr 2026 (Thu) 0.38 0.38 0.37 0.3566 2,904
22nd Apr 2026 (Wed) 0.3836 0.40 0.3836 0.3923 1,000
21st Apr 2026 (Tue) 0.3765 0.39 0.3713 0.384 4,329
20th Apr 2026 (Mon) 0.3501 0.42 0.3501 0.3709 29,900
17th Apr 2026 (Fri) 0.358 0.4137 0.3301 0.357 12,199
16th Apr 2026 (Thu) 0.3499 0.3801 0.3255 0.3523 3,777
15th Apr 2026 (Wed) 0.2903 0.365 0.2763 0.3198 26,371
14th Apr 2026 (Tue) 0.335 0.3355 0.275 0.2933 22,213
13th Apr 2026 (Mon) 0.381 0.381 0.3102 0.322 29,425
10th Apr 2026 (Fri) 0.4101 0.4101 0.3821 0.382 4,710
9th Apr 2026 (Thu) 0.344 0.376 0.344 0.384 1,791
8th Apr 2026 (Wed) 0.36 0.389 0.321 0.339 14,375
7th Apr 2026 (Tue) 0.457 0.457 0.348 0.359 23,246
6th Apr 2026 (Mon) 0.50 0.50 0.45 0.441 6,003
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
FTSE 100 Latest
Value10,443.47
Change11.13