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
10th Jul 2026 (Fri) 0.368 0.368 0.3679 0.368 2,016
9th Jul 2026 (Thu) 0.368 0.368 0.3602 0.3602 6,311
8th Jul 2026 (Wed) 0.3614 0.3699 0.36 0.3673 320
7th Jul 2026 (Tue) 0.382 0.385 0.35 0.36 6,180
6th Jul 2026 (Mon) 0.359 0.43 0.359 0.4277 14,529
3rd Jul 2026 (Fri) 0.357 0.357 0.3402 0.3402 0
2nd Jul 2026 (Thu) 0.357 0.357 0.3401 0.3402 240
1st Jul 2026 (Wed) 0.36 0.36 0.3433 0.3403 1,307
30th Jun 2026 (Tue) 0.3435 0.36 0.3042 0.3489 8,846
29th Jun 2026 (Mon) 0.3391 0.39 0.3305 0.3666 5,646
26th Jun 2026 (Fri) 0.3442 0.3442 0.321 0.3327 554
25th Jun 2026 (Thu) 0.366 0.3707 0.3399 0.3399 1,284
24th Jun 2026 (Wed) 0.3517 0.3517 0.344 0.3364 200
23rd Jun 2026 (Tue) 0.331 0.3501 0.331 0.352 1,964
22nd Jun 2026 (Mon) 0.33 0.332 0.33 0.3378 1,400
19th Jun 2026 (Fri) 0.3269 0.3379 0.322 0.3371 624
18th Jun 2026 (Thu) 0.3269 0.3379 0.322 0.3371 624
17th Jun 2026 (Wed) 0.33 0.338 0.329 0.337 1,124
16th Jun 2026 (Tue) 0.336 0.336 0.326 0.335 3,902
15th Jun 2026 (Mon) 0.3351 0.3552 0.32 0.333 23,752
12th Jun 2026 (Fri) 0.356 0.4162 0.3112 0.3391 8,194
11th Jun 2026 (Thu) 0.3346 0.3561 0.3346 0.334 2,362
10th Jun 2026 (Wed) 0.375 0.375 0.375 0.363 800
9th Jun 2026 (Tue) 0.37 0.37 0.36 0.371 5,000
8th Jun 2026 (Mon) 0.3701 0.3749 0.3701 0.37 228
5th Jun 2026 (Fri) 0.39 0.39 0.379 0.371 2,400
4th Jun 2026 (Thu) 0.3899 0.395 0.3813 0.3949 757
3rd Jun 2026 (Wed) 0.395 0.415 0.395 0.3998 8,991
2nd Jun 2026 (Tue) 0.391 0.401 0.391 0.4001 326
1st Jun 2026 (Mon) 0.429 0.4456 0.403 0.401 3,234
29th May 2026 (Fri) 0.4146 0.4383 0.40 0.402 6,495
28th May 2026 (Thu) 0.4039 0.4039 0.4039 0.405 100
27th May 2026 (Wed) 0.42 0.42 0.4102 0.4101 2,303
26th May 2026 (Tue) 0.42 0.42 0.415 0.415 1
25th May 2026 (Mon) 0.42 0.4264 0.42 0.4264 525
22nd May 2026 (Fri) 0.42 0.4264 0.42 0.4264 525
21st May 2026 (Thu) 0.436 0.436 0.42 0.4204 2,897
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
FTSE 100 Latest
Value10,497.29
Change24.84