Stockscreener 앱 받기
2.85
1.04%
-0.03
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.96 | $2.67 | $0.288 | 20,358.0 | -1.04% |
| 2025-08-07 | $2.97 | $2.59 | $0.3782 | 47,670.0 | +3.97% |
| 2025-08-06 | $2.84 | $2.27 | $0.57 | 95,927.0 | +23.11% |
| 2025-08-05 | $2.42 | $2.14 | $0.28 | 30,320.0 | +0.09% |
| 2025-08-04 | $2.30 | $2.18 | $0.12 | 13,169.0 | -1.86% |
| 2025-08-01 | $2.50 | $2.22 | $0.28 | 20,491.0 | -5.35% |
| 2025-07-31 | $2.42 | $2.22 | $0.20 | 4,980.0 | +3.20% |
| 2025-07-30 | $2.46 | $2.31 | $0.1428 | 28,001.0 | -3.50% |
| 2025-07-29 | $2.49 | $2.22 | $0.27 | 89,983.0 | +4.29% |
| 2025-07-28 | $2.38 | $2.20 | $0.1799 | 22,588.0 | +0.87% |
| 2025-07-25 | $2.40 | $2.24 | $0.1553 | 17,848.0 | -4.55% |
| 2025-07-24 | $2.46 | $2.16 | $0.3042 | 47,452.0 | -1.22% |
| 2025-07-23 | $2.45 | $2.34 | $0.1055 | 29,511.0 | +10.86% |
| 2025-07-22 | $2.23 | $2.03 | $0.20 | 39,935.0 | -1.34% |
| 2025-07-21 | $2.28 | $2.04 | $0.24 | 86,617.0 | +10.34% |
| 2025-07-18 | $2.05 | $1.79 | $0.2621 | 93,965.0 | +11.45% |
| 2025-07-17 | $1.84 | $1.70 | $0.1424 | 31,821.0 | +0.08% |
| 2025-07-16 | $1.86 | $1.72 | $0.14 | 85,753.0 | +5.20% |
| 2025-07-15 | $1.79 | $1.59 | $0.1999 | 143,643.0 | +4.22% |
| 2025-07-14 | $1.69 | $1.45 | $0.24 | 267,097.0 | +15.28% |
Collplant Biotechnologies Ltd 주식 (CLGN) 연도별 가격 이력
이 심층 분석에서는 Collplant Biotechnologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Collplant Biotechnologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.97 | $2.14 | $0.8282 | 248,293.0 | +17.77% |
| 2025-07 | $2.49 | $1.31 | $1.18 | 1,357,373.0 | +77.94% |
| 2025-06 | $3.20 | $1.32 | $1.88 | 2,678,939.0 | -57.23% |
| 2025-05 | $4.98 | $1.55 | $3.43 | 3,303,782.0 | +50.00% |
| 2025-04 | $2.63 | $2.00 | $0.63 | 272,080.0 | -17.83% |
| 2025-03 | $3.70 | $2.54 | $1.16 | 249,961.0 | -26.29% |
| 2025-02 | $4.00 | $3.20 | $0.80 | 89,305.0 | -5.91% |
| 2025-01 | $4.56 | $3.70 | $0.86 | 138,089.0 | +3.33% |
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.48 | $3.24 | $1.24 | 319,172.0 | -18.97% |
| 2024-11 | $4.58 | $3.31 | $1.27 | 353,748.0 | +21.67% |
| 2024-10 | $5.00 | $3.65 | $1.35 | 266,679.0 | -25.84% |
| 2024-09 | $5.45 | $4.35 | $1.10 | 142,635.0 | -6.23% |
| 2024-08 | $5.45 | $4.10 | $1.35 | 374,733.0 | +23.72% |
| 2024-07 | $5.48 | $4.25 | $1.23 | 239,963.0 | -13.89% |
| 2024-06 | $5.60 | $4.60 | $1.00 | 196,643.0 | -11.33% |
| 2024-05 | $6.75 | $5.15 | $1.60 | 122,450.0 | -4.68% |
| 2024-04 | $5.97 | $5.10 | $0.87 | 122,346.0 | +9.91% |
| 2024-03 | $5.67 | $4.22 | $1.45 | 172,633.0 | +2.49% |
| 2024-02 | $5.80 | $5.08 | $0.7256 | 151,399.0 | -4.74% |
| 2024-01 | $6.73 | $4.94 | $1.79 | 231,688.0 | -14.24% |
Collplant Biotechnologies Ltd 주식 (CLGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.99 | $4.83 | $2.16 | 478,528.0 | +16.60% |
| 2023-11 | $6.68 | $5.05 | $1.63 | 285,863.0 | +2.43% |
| 2023-10 | $6.27 | $4.70 | $1.57 | 186,725.0 | -3.95% |
| 2023-09 | $7.84 | $5.32 | $2.52 | 299,247.0 | -17.66% |
| 2023-08 | $7.88 | $6.04 | $1.84 | 330,331.0 | +7.89% |
| 2023-07 | $8.30 | $5.93 | $2.37 | 387,091.0 | -23.16% |
| 2023-06 | $8.90 | $7.20 | $1.70 | 319,448.0 | +4.84% |
| 2023-05 | $8.00 | $6.31 | $1.69 | 165,834.0 | +13.63% |
| 2023-04 | $7.73 | $6.80 | $0.9304 | 119,945.0 | -2.42% |
| 2023-03 | $10.98 | $6.50 | $4.48 | 233,637.0 | -35.36% |
| 2023-02 | $12.50 | $10.50 | $2.00 | 247,709.0 | +0.18% |
| 2023-01 | $13.97 | $7.89 | $6.08 | 534,296.0 | +29.82% |
0.24%
3.39%
자본화:
|
볼륨(24시간):