5 DAY PERFORMANCE
+56.64%
1 MONTH PERFORMANCE
+95.65%
3 MONTH PERFORMANCE
-12.49%
6 MONTH PERFORMANCE
-68.18%
YEAR-TO-DATE PERFORMANCE
-55.00%
1 YEAR PERFORMANCE
-59.35%
CollPlant Biotechnologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.41 | $0.42 (2.15%) | $0.42 | $0.38 | 96.91 K | $5.25 M |
| 05/12/2026 | $0.40 | $0.41 (1.25%) | $0.42 | $0.38 | 21.40 K | $5.19 M |
| 05/11/2026 | $0.39 | $0.39 (0.85%) | $0.43 | $0.39 | 9.60 K | $5.04 M |
| 05/08/2026 | $0.40 | $0.40 (0.37%) | $0.42 | $0.39 | 20.42 K | $5.15 M |
| 05/07/2026 | $0.42 | $0.39 (-7.33%) | $0.44 | $0.38 | 24.33 K | $5.03 M |
| 05/06/2026 | $0.40 | $0.41 (3.25%) | $0.43 | $0.38 | 59.90 K | $5.29 M |
| 05/05/2026 | $0.43 | $0.40 (-6.28%) | $0.43 | $0.40 | 47.12 K | $5.12 M |
| 05/04/2026 | $0.43 | $0.42 (-1.88%) | $0.43 | $0.40 | 28.92 K | $5.35 M |
| 05/01/2026 | $0.37 | $0.41 (11.7%) | $0.43 | $0.36 | 30.60 K | $5.26 M |
| 04/30/2026 | $0.37 | $0.38 (4.9%) | $0.44 | $0.36 | 51.90 K | $4.90 M |
| 04/29/2026 | $0.35 | $0.37 (7.35%) | $0.39 | $0.34 | 466.20 K | $4.77 M |
| 04/28/2026 | $0.41 | $0.39 (-4.85%) | $0.46 | $0.39 | 54.00 K | $4.99 M |
| 04/27/2026 | $0.43 | $0.41 (-4.65%) | $0.46 | $0.40 | 128.50 K | $5.25 M |
| 04/24/2026 | $0.37 | $0.42 (12.43%) | $0.42 | $0.37 | 24.80 K | $5.33 M |
| 04/23/2026 | $0.40 | $0.36 (-10.87%) | $0.41 | $0.35 | 17.20 K | $4.57 M |
| 04/22/2026 | $0.41 | $0.39 (-4.08%) | $0.41 | $0.38 | 20.85 K | $5.02 M |
| 04/21/2026 | $0.37 | $0.38 (4.07%) | $0.40 | $0.37 | 59.90 K | $4.92 M |
| 04/20/2026 | $0.36 | $0.37 (1.9%) | $0.42 | $0.34 | 496.16 K | $4.75 M |
| 04/17/2026 | $0.35 | $0.36 (3.39%) | $0.41 | $0.33 | 396.94 K | $4.57 M |
| 04/16/2026 | $0.33 | $0.35 (7.44%) | $0.39 | $0.30 | 197.05 K | $4.51 M |
| 04/15/2026 | $0.29 | $0.32 (10.28%) | $0.37 | $0.27 | 368.90 K | $4.09 M |
| 04/14/2026 | $0.33 | $0.29 (-11.12%) | $0.34 | $0.28 | 274.70 K | $3.76 M |
| 04/13/2026 | $0.40 | $0.32 (-19.5%) | $0.40 | $0.31 | 208.53 K | $4.12 M |
| 04/10/2026 | $0.39 | $0.38 (-1.5%) | $0.42 | $0.38 | 60.14 K | $4.89 M |
| 04/09/2026 | $0.34 | $0.38 (14.15%) | $0.39 | $0.34 | 65.42 K | $4.92 M |
| 04/08/2026 | $0.35 | $0.34 (-3.97%) | $0.39 | $0.32 | 287.64 K | $4.34 M |
| 04/07/2026 | $0.48 | $0.36 (-25.21%) | $0.48 | $0.35 | 175.63 K | $4.60 M |
| 04/06/2026 | $0.49 | $0.44 (-10%) | $0.52 | $0.43 | 102.96 K | $5.65 M |
| 04/02/2026 | $0.57 | $0.53 (-6.7%) | $0.57 | $0.50 | 90.53 K | $6.77 M |
| 04/01/2026 | $0.53 | $0.53 (0.74%) | $0.54 | $0.52 | 17.70 K | $6.84 M |
| 03/31/2026 | $0.62 | $0.54 (-13.83%) | $0.62 | $0.52 | 75.40 K | $6.86 M |
| 03/30/2026 | $0.71 | $0.59 (-16.89%) | $0.71 | $0.59 | 24.20 K | $7.55 M |
| 03/27/2026 | $0.71 | $0.62 (-12.15%) | $0.71 | $0.60 | 31.99 K | $7.99 M |
| 03/26/2026 | $0.66 | $0.66 (0%) | $0.85 | $0.62 | 103.52 K | $8.45 M |
| 03/25/2026 | $0.72 | $0.75 (3.98%) | $0.79 | $0.65 | 41.00 K | $9.60 M |
| 03/24/2026 | $0.60 | $0.71 (18.52%) | $0.74 | $0.59 | 40.52 K | $9.10 M |
| 03/23/2026 | $0.62 | $0.61 (-2.1%) | $0.62 | $0.59 | 16.61 K | $7.77 M |
| 03/20/2026 | $0.59 | $0.62 (4.95%) | $0.62 | $0.58 | 3.93 K | $7.82 M |
| 03/19/2026 | $0.62 | $0.61 (-1.45%) | $0.63 | $0.59 | 10.70 K | $7.76 M |
| 03/18/2026 | $0.62 | $0.61 (-1.53%) | $0.64 | $0.60 | 40.95 K | $7.76 M |
| 03/17/2026 | $0.61 | $0.60 (-1.61%) | $0.63 | $0.60 | 14.50 K | $7.63 M |
| 03/16/2026 | $0.59 | $0.61 (3.36%) | $0.61 | $0.59 | 9.60 K | $7.76 M |
| 03/13/2026 | $0.60 | $0.59 (-2.52%) | $0.64 | $0.58 | 38.50 K | $7.44 M |
| 03/12/2026 | $0.60 | $0.59 (-1.33%) | $0.68 | $0.59 | 18.74 K | $7.53 M |
| 03/11/2026 | $0.61 | $0.61 (0.16%) | $0.64 | $0.61 | 18.85 K | $7.77 M |
| 03/10/2026 | $0.64 | $0.62 (-2.95%) | $0.64 | $0.61 | 29.30 K | $7.90 M |
| 03/09/2026 | $0.61 | $0.63 (3.94%) | $0.68 | $0.61 | 11.10 K | $8.01 M |
| 03/06/2026 | $0.65 | $0.61 (-6.35%) | $0.73 | $0.61 | 12.12 K | $7.71 M |
| 03/05/2026 | $0.66 | $0.63 (-3.83%) | $0.68 | $0.63 | 25.72 K | $8.07 M |
| 03/04/2026 | $0.60 | $0.63 (5.88%) | $0.63 | $0.52 | 70.28 K | $8.01 M |
| 03/03/2026 | $0.54 | $0.57 (5.37%) | $0.60 | $0.50 | 13.10 K | $7.24 M |
| 03/02/2026 | $0.51 | $0.55 (7.18%) | $0.56 | $0.50 | 83.40 K | $6.93 M |
| 02/27/2026 | $0.56 | $0.57 (1.16%) | $0.60 | $0.54 | 130.50 K | $7.19 M |
| 02/26/2026 | $0.59 | $0.57 (-3.9%) | $0.60 | $0.54 | 70.10 K | $7.21 M |
| 02/25/2026 | $0.61 | $0.59 (-2.75%) | $0.61 | $0.58 | 160.44 K | $7.51 M |
| 02/24/2026 | $0.56 | $0.62 (9.95%) | $0.64 | $0.56 | 135.10 K | $7.88 M |
| 02/23/2026 | $0.63 | $0.60 (-5.4%) | $0.63 | $0.55 | 33.40 K | $7.58 M |
| 02/20/2026 | $0.62 | $0.62 (-0.66%) | $0.65 | $0.59 | 96.12 K | $7.83 M |
| 02/19/2026 | $0.66 | $0.62 (-6.06%) | $0.69 | $0.55 | 203.31 K | $7.89 M |
| 02/18/2026 | $0.65 | $0.62 (-4.62%) | $0.71 | $0.61 | 141.80 K | $7.89 M |
| 02/17/2026 | $0.74 | $0.63 (-14.32%) | $0.74 | $0.60 | 125.50 K | $8.07 M |
| 02/13/2026 | $0.70 | $0.72 (2.99%) | $0.74 | $0.66 | 25.20 K | $9.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
