5 DAY PERFORMANCE
+78.98%
1 MONTH PERFORMANCE
+55.56%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
-58.82%
YEAR-TO-DATE PERFORMANCE
-55.00%
1 YEAR PERFORMANCE
-54.35%
CollPlant Biotechnologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.39 | $0.33 (-14.67%) | $0.39 | $0.32 | 26.85 K | $4.57 M |
| 06/25/2026 | $0.39 | $0.34 (-12.4%) | $0.39 | $0.33 | 49.74 K | $4.67 M |
| 06/24/2026 | $0.36 | $0.34 (-7.07%) | $0.36 | $0.32 | 28.60 K | $4.62 M |
| 06/23/2026 | $0.32 | $0.35 (9.66%) | $0.38 | $0.32 | 23.92 K | $4.84 M |
| 06/22/2026 | $0.34 | $0.34 (-0.65%) | $0.34 | $0.32 | 25.53 K | $4.64 M |
| 06/18/2026 | $0.34 | $0.34 (-0.85%) | $0.34 | $0.32 | 16.83 K | $4.63 M |
| 06/17/2026 | $0.33 | $0.34 (3.37%) | $0.34 | $0.33 | 46.92 K | $4.63 M |
| 06/16/2026 | $0.34 | $0.34 (-1.18%) | $0.37 | $0.33 | 116.90 K | $4.61 M |
| 06/15/2026 | $0.34 | $0.33 (-1.8%) | $0.40 | $0.32 | 311.59 K | $4.58 M |
| 06/12/2026 | $0.34 | $0.34 (-1.42%) | $0.42 | $0.31 | 518.79 K | $4.66 M |
| 06/11/2026 | $0.36 | $0.33 (-6.44%) | $0.37 | $0.33 | 23.61 K | $4.59 M |
| 06/10/2026 | $0.37 | $0.36 (-1.89%) | $0.38 | $0.35 | 17.97 K | $4.99 M |
| 06/09/2026 | $0.37 | $0.37 (0.27%) | $0.37 | $0.35 | 44.56 K | $5.10 M |
| 06/08/2026 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.37 | 20.42 K | $5.09 M |
| 06/05/2026 | $0.41 | $0.37 (-9.29%) | $0.41 | $0.37 | 39.93 K | $5.10 M |
| 06/04/2026 | $0.39 | $0.39 (1%) | $0.41 | $0.38 | 57.31 K | $5.43 M |
| 06/03/2026 | $0.41 | $0.40 (-2.22%) | $0.42 | $0.39 | 69.72 K | $5.50 M |
| 06/02/2026 | $0.42 | $0.40 (-4.74%) | $0.42 | $0.39 | 16.92 K | $5.50 M |
| 06/01/2026 | $0.40 | $0.40 (0.25%) | $0.45 | $0.39 | 120.58 K | $5.51 M |
| 05/29/2026 | $0.42 | $0.40 (-4.29%) | $0.44 | $0.40 | 151.14 K | $5.53 M |
| 05/28/2026 | $0.42 | $0.41 (-3.57%) | $0.42 | $0.39 | 38.90 K | $5.57 M |
| 05/27/2026 | $0.42 | $0.41 (-2.36%) | $0.44 | $0.41 | 44.85 K | $5.64 M |
| 05/26/2026 | $0.41 | $0.42 (0.83%) | $0.42 | $0.39 | 7.44 K | $5.71 M |
| 05/22/2026 | $0.42 | $0.43 (1.55%) | $0.43 | $0.40 | 15.09 K | $5.86 M |
| 05/21/2026 | $0.46 | $0.42 (-8.08%) | $0.46 | $0.39 | 33.83 K | $5.78 M |
| 05/20/2026 | $0.42 | $0.45 (7.14%) | $0.45 | $0.42 | 12.04 K | $6.19 M |
| 05/19/2026 | $0.43 | $0.42 (-2.35%) | $0.43 | $0.41 | 9.54 K | $5.77 M |
| 05/18/2026 | $0.44 | $0.43 (-1.56%) | $0.45 | $0.38 | 38.61 K | $5.98 M |
| 05/15/2026 | $0.43 | $0.44 (1.13%) | $0.44 | $0.42 | 28.61 K | $6.05 M |
| 05/14/2026 | $0.43 | $0.42 (-2.17%) | $0.43 | $0.36 | 58.02 K | $5.77 M |
| 05/13/2026 | $0.41 | $0.42 (2.15%) | $0.42 | $0.38 | 96.92 K | $5.76 M |
| 05/12/2026 | $0.40 | $0.41 (1.25%) | $0.42 | $0.38 | 21.40 K | $5.57 M |
| 05/11/2026 | $0.39 | $0.39 (0.85%) | $0.43 | $0.39 | 9.60 K | $5.41 M |
| 05/08/2026 | $0.40 | $0.40 (0.37%) | $0.42 | $0.39 | 20.42 K | $5.53 M |
| 05/07/2026 | $0.42 | $0.39 (-7.33%) | $0.44 | $0.38 | 24.33 K | $5.40 M |
| 05/06/2026 | $0.40 | $0.41 (3.25%) | $0.43 | $0.38 | 59.90 K | $5.68 M |
| 05/05/2026 | $0.43 | $0.40 (-6.28%) | $0.43 | $0.40 | 47.12 K | $5.50 M |
| 05/04/2026 | $0.43 | $0.42 (-1.88%) | $0.43 | $0.40 | 28.92 K | $5.75 M |
| 05/01/2026 | $0.37 | $0.41 (11.7%) | $0.43 | $0.36 | 30.60 K | $5.64 M |
| 04/30/2026 | $0.37 | $0.38 (4.9%) | $0.44 | $0.36 | 51.90 K | $5.26 M |
| 04/29/2026 | $0.35 | $0.37 (7.35%) | $0.39 | $0.34 | 466.20 K | $5.12 M |
| 04/28/2026 | $0.41 | $0.39 (-4.85%) | $0.46 | $0.39 | 54.00 K | $5.36 M |
| 04/27/2026 | $0.43 | $0.41 (-4.65%) | $0.46 | $0.40 | 128.50 K | $5.64 M |
| 04/24/2026 | $0.37 | $0.42 (12.43%) | $0.42 | $0.37 | 24.80 K | $5.72 M |
| 04/23/2026 | $0.40 | $0.36 (-10.87%) | $0.41 | $0.35 | 17.20 K | $4.90 M |
| 04/22/2026 | $0.41 | $0.39 (-4.08%) | $0.41 | $0.38 | 20.85 K | $5.39 M |
| 04/21/2026 | $0.37 | $0.38 (4.07%) | $0.40 | $0.37 | 59.90 K | $5.28 M |
| 04/20/2026 | $0.36 | $0.37 (1.9%) | $0.42 | $0.34 | 496.16 K | $5.10 M |
| 04/17/2026 | $0.35 | $0.36 (3.39%) | $0.41 | $0.33 | 396.94 K | $4.91 M |
| 04/16/2026 | $0.33 | $0.35 (7.44%) | $0.39 | $0.30 | 197.05 K | $4.84 M |
| 04/15/2026 | $0.29 | $0.32 (10.28%) | $0.37 | $0.27 | 368.90 K | $4.40 M |
| 04/14/2026 | $0.33 | $0.29 (-11.12%) | $0.34 | $0.28 | 274.70 K | $4.03 M |
| 04/13/2026 | $0.40 | $0.32 (-19.5%) | $0.40 | $0.31 | 208.53 K | $4.43 M |
| 04/10/2026 | $0.39 | $0.38 (-1.5%) | $0.42 | $0.38 | 60.14 K | $5.25 M |
| 04/09/2026 | $0.34 | $0.38 (14.15%) | $0.39 | $0.34 | 65.42 K | $5.28 M |
| 04/08/2026 | $0.35 | $0.34 (-3.97%) | $0.39 | $0.32 | 287.64 K | $4.66 M |
| 04/07/2026 | $0.48 | $0.36 (-25.21%) | $0.48 | $0.35 | 175.63 K | $4.94 M |
| 04/06/2026 | $0.49 | $0.44 (-10%) | $0.52 | $0.43 | 102.96 K | $6.06 M |
| 04/02/2026 | $0.57 | $0.53 (-6.7%) | $0.57 | $0.50 | 90.53 K | $7.27 M |
| 04/01/2026 | $0.53 | $0.53 (0.74%) | $0.54 | $0.52 | 17.70 K | $7.34 M |
| 03/31/2026 | $0.62 | $0.54 (-13.83%) | $0.62 | $0.52 | 75.40 K | $7.37 M |
| 03/30/2026 | $0.71 | $0.59 (-16.89%) | $0.71 | $0.59 | 24.20 K | $8.11 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.
