Collplant Holdings(DE:CPT)
€3.72+0.26 (+5.08%)
DE:CPT
Collplant Holdings historical prices
€3.72
At close:+0.26 (+5.08%)
Collplant Holdings (CPT) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +5.08% | 40 | 2.59 |
| Nov 09, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | 0 | 0.00 |
| Nov 06, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | 0 | 0.00 |
| Nov 05, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +3.39% | 0 | 0.00 |
| Nov 04, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +11.32% | 0 | 0.00 |
| Nov 02, 2026 | 3.66 | 3.66 | 3.18 | 3.18 | 3.18 | -15.87% | 20 | 1.32 |
| Oct 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +11.83% | 0 | 0.00 |
| Oct 29, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.00% | 100 | 7.39 |
| Oct 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +3.05% | 0 | 0.00 |
| Oct 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +2.50% | 0 | 0.00 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +1.91% | 0 | 0.00 |
| Oct 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 1 | 0.07 |
| Oct 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -7.06% | 0 | 0.00 |
| Oct 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | +1.19% | 0 | 0.00 |
| Oct 20, 2026 | 3.06 | 3.36 | 3.06 | 3.36 | 3.36 | +7.01% | 90 | 7.45 |
| Oct 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 0 | 0.00 |
| Oct 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -7.02% | 0 | 0.00 |
| Oct 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 0 | 0.00 |
| Oct 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -7.03% | 0 | 0.00 |
| Oct 13, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | +21.71% | 10 | 0.79 |
| Oct 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -12.64% | 0 | 0.00 |
| Oct 09, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +16.78% | 0 | 0.00 |
| Oct 08, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | 0 | 0.00 |
| Oct 07, 2026 | 2.92 | 3.20 | 2.92 | 3.20 | 3.20 | +8.11% | 104 | 9.15 |
| Oct 06, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | 0 | 0.00 |
| Oct 02, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.02% | 0 | 0.00 |
| Oct 01, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +1.84% | 0 | 0.00 |
| Sep 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 0 | 0.00 |
| Sep 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | 0 | 0.00 |
| Sep 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | 0 | 0.00 |
| Sep 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +4.09% | 0 | 0.00 |
| Sep 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | +4.91% | 0 | 0.00 |
| Sep 23, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -9.94% | 50 | 4.73 |
| Sep 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -8.12% | 0 | 0.00 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 0 | 0.00 |
| Sep 18, 2026 | 3.48 | 3.98 | 3.48 | 3.98 | 3.98 | +33.56% | 65 | 6.81 |
| Sep 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +4.20% | 0 | 0.00 |
| Sep 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | 0 | 0.00 |
| Sep 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.19% | 0 | 0.00 |
| Sep 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +4.76% | 16 | 1.72 |
| Sep 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +4.26% | 0 | 0.00 |
| Sep 10, 2026 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | -2.76% | 1 | 0.11 |
| Sep 09, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | +0.69% | 0 | 0.00 |
| Sep 08, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | 0 | 0.00 |
| Sep 07, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -13.71% | 0 | 0.00 |
| Sep 04, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +29.63% | 100 | 13.02 |
| Sep 02, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 100 | 16.41 |
