Collplant Biotechnologies Ltd (CLGN)

CLGN
🏛️ 미국 →
3.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.36 6.64 5.76 6.39 0.0M
2023-12-28 6.75 6.75 6.21 6.38 0.0M
2023-12-27 6.33 6.99 6.33 6.55 0.0M
2023-12-26 5.17 6.43 5.17 6.35 0.1M
2023-12-22 5.25 5.36 5.10 5.16 0.1M
2023-12-21 5.16 5.35 5.16 5.25 0.0M
2023-12-20 5.11 5.28 5.11 5.25 0.0M
2023-12-19 5.12 5.16 5.01 5.07 0.1M
2023-12-18 5.06 5.17 5.01 5.10 0.0M
2023-12-15 5.08 5.22 4.91 5.22 0.0M
2023-12-14 5.02 5.30 5.02 5.16 0.0M
2023-12-13 4.90 5.01 4.90 4.97 0.0M
2023-12-12 4.87 5.00 4.83 5.00 0.0M
2023-12-11 5.28 5.28 4.99 5.00 0.0M
2023-12-08 5.45 5.45 5.15 5.17 0.0M
2023-12-07 5.36 5.50 5.15 5.35 0.0M
2023-12-06 5.49 5.53 5.31 5.50 0.0M
2023-12-05 5.33 5.70 5.22 5.50 0.0M
2023-12-04 5.23 5.35 5.23 5.23 0.0M
2023-12-01 5.26 5.35 5.22 5.35 0.0M
2023-11-30 5.30 5.74 5.30 5.48 0.0M
2023-11-29 5.54 5.77 5.14 5.35 0.0M
2023-11-28 5.70 6.21 5.70 5.73 0.0M
2023-11-27 6.16 6.16 5.65 5.65 0.0M
2023-11-24 6.00 6.40 6.00 6.20 0.0M
2023-11-22 5.70 5.87 5.47 5.68 0.0M
2023-11-21 5.55 5.90 5.28 5.60 0.0M
2023-11-20 5.08 5.58 5.05 5.58 0.0M
2023-11-17 5.38 5.38 5.05 5.20 0.0M
2023-11-16 5.50 5.63 5.37 5.39 0.0M
2023-11-15 5.63 5.68 5.42 5.50 0.0M
2023-11-14 5.53 5.70 5.53 5.68 0.0M
2023-11-13 5.60 5.70 5.26 5.66 0.0M
2023-11-10 5.65 5.65 5.43 5.62 0.0M
2023-11-09 5.65 5.68 5.47 5.64 0.0M
2023-11-08 5.56 5.70 5.50 5.66 0.0M
2023-11-07 5.54 5.54 5.54 5.54 0.0M
2023-11-06 5.56 5.66 5.56 5.65 0.0M
2023-11-03 5.57 5.74 5.57 5.62 0.0M
2023-11-02 6.68 6.68 5.52 5.56 0.1M
2023-11-01 5.36 6.64 5.36 6.64 0.0M
2023-10-31 5.00 5.35 5.00 5.35 0.0M
2023-10-30 5.18 5.20 5.07 5.07 0.0M
2023-10-27 5.33 5.33 5.05 5.09 0.0M
2023-10-26 5.17 5.32 5.03 5.32 0.0M
2023-10-25 5.32 5.36 5.02 5.31 0.0M
2023-10-24 5.01 5.38 5.01 5.28 0.0M
2023-10-23 4.80 5.10 4.80 5.09 0.0M
2023-10-20 4.75 5.14 4.75 5.14 0.0M
2023-10-19 4.95 5.05 4.70 4.98 0.0M
2023-10-18 5.01 5.18 5.01 5.18 0.0M
2023-10-17 5.13 5.30 5.13 5.15 0.0M
2023-10-16 5.17 5.38 5.01 5.15 0.0M
2023-10-13 5.31 5.44 5.17 5.17 0.0M
2023-10-12 5.41 5.59 5.20 5.24 0.0M
2023-10-11 5.40 5.43 5.40 5.41 0.0M
2023-10-10 5.26 5.38 5.26 5.31 0.0M
2023-10-09 5.40 5.46 5.20 5.31 0.0M
2023-10-06 5.73 5.73 5.49 5.50 0.0M
2023-10-05 5.80 6.27 5.75 5.76 0.0M
2023-10-04 5.75 5.83 5.66 5.83 0.0M
2023-10-03 5.82 5.82 5.70 5.74 0.0M
2023-10-02 5.44 5.71 5.42 5.71 0.0M
2023-09-29 5.46 5.70 5.40 5.57 0.0M
2023-09-28 5.60 5.60 5.35 5.40 0.0M
2023-09-27 5.85 5.85 5.32 5.60 0.0M
2023-09-26 5.81 5.89 5.81 5.89 0.0M
2023-09-25 5.97 6.01 5.81 5.91 0.1M
2023-09-22 5.84 5.97 5.84 5.97 0.0M
2023-09-21 6.04 6.04 5.97 6.00 0.0M
2023-09-20 6.21 6.40 6.10 6.10 0.0M
2023-09-19 6.62 6.62 6.00 6.01 0.0M
2023-09-18 6.71 6.73 6.35 6.46 0.0M
2023-09-15 6.85 6.95 6.67 6.85 0.0M
2023-09-14 6.80 7.49 6.80 6.95 0.0M
2023-09-13 7.09 7.23 6.71 6.81 0.0M
2023-09-12 7.30 7.30 7.20 7.22 0.0M
2023-09-11 7.11 7.57 7.10 7.30 0.0M
2023-09-08 7.44 7.84 7.30 7.48 0.0M
2023-09-07 7.20 7.60 6.73 7.60 0.0M
2023-09-06 7.20 7.57 6.71 7.32 0.0M
2023-09-05 7.00 7.46 7.00 7.19 0.0M
2023-09-01 6.65 6.89 6.38 6.87 0.0M
2023-08-31 6.35 6.77 6.35 6.77 0.0M
2023-08-30 6.43 6.54 6.33 6.49 0.0M
2023-08-29 6.67 7.00 6.30 6.50 0.0M
2023-08-28 7.00 7.00 6.70 6.92 0.0M
2023-08-25 6.86 7.20 6.51 7.04 0.0M
2023-08-24 7.88 7.88 6.25 6.69 0.2M
2023-08-23 6.32 6.48 6.26 6.26 0.0M
2023-08-22 6.43 6.50 6.33 6.50 0.0M
2023-08-21 6.41 6.56 6.19 6.20 0.0M
2023-08-18 6.33 6.71 6.33 6.70 0.0M
2023-08-17 6.30 6.67 6.30 6.67 0.0M
2023-08-16 6.70 6.70 6.23 6.23 0.0M
2023-08-15 6.63 6.63 6.13 6.18 0.0M
2023-08-14 6.68 6.78 6.62 6.75 0.0M
2023-08-11 6.68 6.82 6.68 6.82 0.0M
2023-08-10 6.86 6.86 6.84 6.84 0.0M
2023-08-09 6.77 6.91 6.67 6.91 0.0M
2023-08-08 6.69 6.99 6.63 6.73 0.0M
2023-08-07 6.40 6.67 6.19 6.67 0.0M
2023-08-04 6.41 6.45 6.38 6.40 0.0M
2023-08-03 6.46 6.46 6.04 6.05 0.0M
2023-08-02 6.41 6.41 6.06 6.06 0.0M
2023-08-01 6.18 6.64 6.14 6.23 0.0M
2023-07-31 6.07 6.29 6.00 6.27 0.0M
2023-07-28 6.31 6.31 6.01 6.09 0.0M
2023-07-27 6.10 6.23 5.93 6.00 0.0M
2023-07-26 6.00 6.30 6.00 6.10 0.0M
2023-07-25 6.12 6.17 6.00 6.02 0.0M
2023-07-24 6.13 6.29 6.04 6.12 0.0M
2023-07-21 6.38 6.76 6.20 6.29 0.0M
2023-07-20 6.27 6.54 6.26 6.26 0.0M
2023-07-19 6.20 6.76 6.15 6.38 0.0M
2023-07-18 6.43 6.75 6.11 6.11 0.1M
2023-07-17 6.85 6.93 5.98 6.49 0.0M
2023-07-14 6.85 7.29 6.60 6.70 0.1M
2023-07-13 7.10 7.10 6.88 6.89 0.0M
2023-07-12 7.43 7.43 7.20 7.20 0.0M
2023-07-11 7.45 7.57 7.37 7.48 0.0M
2023-07-10 7.65 8.00 7.50 7.55 0.0M
2023-07-07 7.95 7.95 7.71 7.72 0.0M
2023-07-06 7.95 8.05 7.95 8.05 0.0M
2023-07-05 7.85 8.30 7.85 8.04 0.0M
2023-07-03 7.90 8.21 7.90 7.93 0.0M
2023-06-30 7.95 8.19 7.89 8.16 0.0M
2023-06-29 8.00 8.00 7.80 7.85 0.0M
2023-06-28 8.00 8.18 8.00 8.03 0.0M
2023-06-27 8.20 8.32 7.63 8.20 0.0M
2023-06-26 8.66 8.90 8.05 8.23 0.1M
2023-06-23 7.91 7.98 7.83 7.97 0.0M
2023-06-22 7.58 8.00 7.55 7.80 0.0M
2023-06-21 7.58 7.59 7.58 7.58 0.0M
2023-06-20 7.53 7.95 7.53 7.64 0.0M
2023-06-16 7.60 8.00 7.49 7.54 0.0M
2023-06-15 7.25 7.64 7.25 7.45 0.0M
2023-06-14 7.23 7.44 7.23 7.35 0.0M
2023-06-13 7.40 7.63 7.25 7.26 0.0M
2023-06-12 7.42 7.49 7.26 7.26 0.0M
2023-06-09 7.44 7.63 7.20 7.44 0.0M
2023-06-08 7.40 7.57 7.35 7.49 0.0M
2023-06-07 7.30 7.54 7.30 7.54 0.0M
2023-06-06 7.48 7.55 7.34 7.34 0.0M
2023-06-05 7.53 7.55 7.41 7.51 0.0M
2023-06-02 7.54 7.54 7.30 7.37 0.0M
2023-06-01 7.70 7.70 7.50 7.63 0.0M
2023-05-31 7.44 8.00 7.30 7.78 0.0M
2023-05-30 7.39 7.39 7.15 7.30 0.0M
2023-05-26 7.14 7.25 6.94 7.25 0.0M
2023-05-25 7.55 7.55 7.02 7.11 0.0M
2023-05-24 7.98 7.98 7.26 7.61 0.0M
2023-05-23 7.09 7.20 7.04 7.20 0.0M
2023-05-22 6.74 7.20 6.74 7.20 0.0M
2023-05-19 6.74 6.74 6.62 6.68 0.0M
2023-05-18 6.99 7.06 6.31 6.60 0.0M
2023-05-17 6.88 6.88 6.88 6.88 0.0M
2023-05-16 6.80 7.20 6.80 7.20 0.0M
2023-05-15 6.94 6.99 6.81 6.81 0.0M
2023-05-12 6.73 7.00 6.73 6.99 0.0M
2023-05-11 6.91 7.02 6.61 6.73 0.0M
2023-05-10 6.99 7.20 6.93 7.16 0.0M
2023-05-09 6.85 7.19 6.85 7.19 0.0M
2023-05-08 6.83 6.91 6.83 6.90 0.0M
2023-05-05 6.82 6.91 6.80 6.82 0.0M
2023-05-04 6.97 6.97 6.83 6.92 0.0M
2023-05-03 6.80 7.00 6.80 6.90 0.0M
2023-05-02 6.98 6.99 6.80 6.99 0.0M
2023-05-01 6.81 7.00 6.81 6.97 0.0M
2023-04-28 6.89 6.97 6.85 6.85 0.0M
2023-04-27 6.83 7.03 6.80 6.92 0.0M
2023-04-26 7.10 7.10 6.97 7.00 0.0M
2023-04-25 7.05 7.06 7.05 7.06 0.0M
2023-04-24 7.41 7.41 6.94 7.05 0.0M
2023-04-21 7.05 7.32 7.05 7.31 0.0M
2023-04-20 6.99 7.02 6.81 7.01 0.0M
2023-04-19 6.81 6.99 6.80 6.85 0.0M
2023-04-18 7.00 7.17 6.93 7.03 0.0M
2023-04-17 7.32 7.34 6.83 7.00 0.0M
2023-04-14 7.28 7.35 7.15 7.19 0.0M
2023-04-13 7.50 7.73 7.28 7.28 0.0M
2023-04-12 7.27 7.63 7.27 7.51 0.0M
2023-04-11 7.25 7.62 7.25 7.38 0.0M
2023-04-10 7.10 7.40 7.08 7.35 0.0M
2023-04-06 7.24 7.65 6.92 7.10 0.0M
2023-04-05 7.56 7.64 7.01 7.32 0.0M
2023-04-04 7.51 7.51 6.92 7.38 0.0M
2023-04-03 7.02 7.32 6.83 7.01 0.0M
2023-03-31 7.02 7.20 6.61 7.02 0.0M
2023-03-30 6.60 7.33 6.60 6.74 0.0M
2023-03-29 7.34 7.47 6.50 6.74 0.0M
2023-03-28 7.28 7.65 7.28 7.48 0.0M
2023-03-27 8.05 8.05 7.25 7.50 0.0M
2023-03-24 8.09 8.09 7.91 7.91 0.0M
2023-03-23 7.89 8.41 7.89 8.15 0.0M
2023-03-22 8.06 8.78 7.86 8.00 0.0M
2023-03-21 8.50 8.61 8.01 8.01 0.0M
2023-03-20 8.02 8.14 7.86 8.14 0.0M
2023-03-17 8.08 8.44 8.05 8.14 0.0M
2023-03-16 8.79 8.79 8.28 8.28 0.0M
2023-03-15 8.79 8.79 8.13 8.50 0.0M
2023-03-14 8.00 9.00 8.00 8.42 0.0M
2023-03-13 8.63 8.80 7.80 7.80 0.0M
2023-03-10 8.26 9.15 8.26 8.95 0.0M
2023-03-09 10.72 10.72 8.01 8.69 0.1M
2023-03-08 10.84 10.84 10.59 10.59 0.0M
2023-03-07 10.31 10.98 10.31 10.80 0.0M
2023-03-06 10.35 10.80 10.35 10.52 0.0M
2023-03-03 10.33 10.65 10.33 10.35 0.0M
2023-03-02 10.00 10.64 10.00 10.55 0.0M
2023-03-01 10.77 10.77 10.00 10.00 0.0M
2023-02-28 10.93 11.13 10.84 10.86 0.0M
2023-02-27 11.35 11.50 11.00 11.00 0.0M
2023-02-24 11.30 11.89 11.15 11.21 0.0M
2023-02-23 11.60 11.60 11.59 11.59 0.0M
2023-02-22 11.27 11.57 11.23 11.25 0.0M
2023-02-21 11.24 11.76 11.24 11.55 0.0M
2023-02-17 11.92 12.04 11.28 11.91 0.0M
2023-02-16 12.00 12.28 11.70 11.80 0.0M
2023-02-15 11.54 12.28 11.54 11.80 0.0M
2023-02-14 11.53 12.23 11.06 11.88 0.0M
2023-02-13 12.00 12.00 11.53 11.53 0.0M
2023-02-10 11.51 12.10 11.51 11.99 0.0M
2023-02-09 11.76 11.76 11.50 11.55 0.0M
2023-02-08 12.41 12.45 11.78 11.81 0.0M
2023-02-07 11.97 12.50 11.61 12.00 0.0M
2023-02-06 12.00 12.02 11.57 11.59 0.0M
2023-02-03 11.80 12.44 11.80 11.95 0.0M
2023-02-02 11.41 12.37 11.21 12.00 0.0M
2023-02-01 10.79 11.72 10.50 11.53 0.0M
2023-01-31 11.35 11.57 10.57 10.84 0.0M
2023-01-30 12.05 13.97 10.75 11.35 0.1M
2023-01-27 11.21 13.02 10.97 12.99 0.1M
2023-01-26 9.91 11.33 9.90 11.21 0.0M
2023-01-25 9.68 10.20 9.68 9.93 0.0M
2023-01-24 9.98 10.25 9.96 9.96 0.0M
2023-01-23 10.50 10.50 9.52 10.00 0.0M
2023-01-20 10.58 10.58 10.02 10.05 0.0M
2023-01-19 8.74 10.00 8.74 9.99 0.0M
2023-01-18 8.62 9.13 8.59 8.72 0.0M
2023-01-17 8.00 9.14 7.98 8.99 0.1M
2023-01-13 8.20 8.30 7.94 8.09 0.0M
2023-01-12 8.12 8.65 8.12 8.22 0.0M
2023-01-11 8.63 8.73 8.15 8.15 0.0M
2023-01-10 8.20 8.62 8.20 8.56 0.0M
2023-01-09 8.92 9.03 7.89 8.00 0.0M
2023-01-06 8.76 9.49 8.75 8.75 0.0M
2023-01-05 9.43 10.00 8.76 8.76 0.0M
2023-01-04 9.01 9.44 8.83 9.43 0.0M
2023-01-03 8.21 8.80 8.10 8.60 0.0M