5 DAY PERFORMANCE
-81.79%
1 MONTH PERFORMANCE
-82.40%
3 MONTH PERFORMANCE
-82.83%
6 MONTH PERFORMANCE
-81.42%
YEAR-TO-DATE PERFORMANCE
-95.50%
1 YEAR PERFORMANCE
-97.25%
CollPlant Biotechnologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.49 | $3.97 (13.75%) | $4.16 | $3.31 | 57.31 K | $5.73 M |
| 10/07/2026 | $3.35 | $3.46 (3.28%) | $3.59 | $3.31 | 23.10 K | $4.99 M |
| 10/06/2026 | $3.39 | $3.39 (0%) | $3.49 | $3.25 | 25.02 K | $4.89 M |
| 10/05/2026 | $3.49 | $3.41 (-2.29%) | $3.67 | $3.40 | 7.51 K | $4.92 M |
| 10/02/2026 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.30 | 45.50 K | $4.99 M |
| 10/01/2026 | $3.84 | $3.57 (-7.03%) | $3.84 | $3.55 | 26.27 K | $5.15 M |
| 09/30/2026 | $3.83 | $3.78 (-1.31%) | $3.83 | $3.70 | 10.93 K | $5.45 M |
| 09/29/2026 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.68 | 21.30 K | $5.47 M |
| 09/28/2026 | $4.26 | $3.87 (-9.15%) | $4.30 | $3.75 | 31.26 K | $5.58 M |
| 09/25/2026 | $4.10 | $4.25 (3.66%) | $4.29 | $4.03 | 24.15 K | $5.84 M |
| 09/24/2026 | $4.01 | $4.12 (2.74%) | $4.13 | $3.62 | 121.90 K | $5.66 M |
| 09/23/2026 | $3.76 | $4.04 (7.45%) | $4.13 | $3.71 | 44.28 K | $5.55 M |
| 09/22/2026 | $4.30 | $3.85 (-10.47%) | $4.55 | $3.74 | 110.85 K | $5.29 M |
| 09/21/2026 | $4.56 | $4.30 (-5.7%) | $4.60 | $4.19 | 69.30 K | $5.91 M |
| 09/18/2026 | $4.15 | $4.56 (9.88%) | $4.78 | $4.11 | 159.08 K | $6.27 M |
| 09/17/2026 | $3.51 | $4.16 (18.52%) | $4.20 | $3.50 | 183.39 K | $5.72 M |
| 09/16/2026 | $3.37 | $3.48 (3.26%) | $3.56 | $3.36 | 105.66 K | $4.78 M |
| 09/15/2026 | $3.51 | $3.40 (-3.13%) | $3.55 | $3.38 | 67.90 K | $4.67 M |
| 09/14/2026 | $3.46 | $3.49 (0.87%) | $3.60 | $3.40 | 97.34 K | $4.80 M |
| 09/11/2026 | $3.56 | $3.50 (-1.69%) | $3.70 | $3.37 | 126.90 K | $4.81 M |
| 09/10/2026 | $3.39 | $3.54 (4.42%) | $3.58 | $3.37 | 127.42 K | $4.87 M |
| 09/09/2026 | $3.51 | $3.41 (-2.85%) | $3.57 | $3.30 | 91.06 K | $4.69 M |
| 09/08/2026 | $3.52 | $3.58 (1.7%) | $3.69 | $3.30 | 205.14 K | $4.92 M |
| 09/04/2026 | $3.31 | $3.55 (7.25%) | $3.91 | $2.99 | 237.69 K | $4.88 M |
| 09/03/2026 | $3.38 | $3.41 (0.89%) | $3.66 | $3.10 | 209.46 K | $4.69 M |
| 09/02/2026 | $3.26 | $3.43 (5.21%) | $3.49 | $2.91 | 287.38 K | $4.72 M |
| 09/01/2026 | $3.50 | $3.73 (6.57%) | $4.13 | $3.20 | 710.50 K | $5.13 M |
| 08/31/2026 | $3.80 | $3.88 (2.11%) | $9.60 | $3.61 | 18.27 M | $5.33 M |
| 08/28/2026 | $2.89 | $3.58 (23.88%) | $4.13 | $2.64 | 898.18 K | $4.92 M |
| 08/27/2026 | $3.00 | $2.90 (-3.33%) | $3.08 | $2.80 | 16.13 K | $3.99 M |
| 08/26/2026 | $3.00 | $3.08 (2.67%) | $3.19 | $2.91 | 8.82 K | $4.23 M |
| 08/25/2026 | $3.30 | $2.90 (-12.12%) | $3.30 | $2.85 | 7.21 K | $3.99 M |
| 08/24/2026 | $3.30 | $3.01 (-8.79%) | $3.30 | $3.01 | 14.23 K | $4.14 M |
| 08/21/2026 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.00 | 3.09 K | $4.29 M |
| 08/20/2026 | $3.08 | $3.18 (3.25%) | $3.30 | $3.00 | 1.84 K | $4.37 M |
| 08/19/2026 | $3.15 | $3.22 (2.22%) | $3.25 | $3.12 | 1.64 K | $4.43 M |
| 08/18/2026 | $3.10 | $3.14 (1.29%) | $3.15 | $2.79 | 7.23 K | $4.32 M |
| 08/17/2026 | $3.00 | $3.20 (6.67%) | $3.20 | $2.96 | 1.61 K | $4.40 M |
| 08/14/2026 | $3.10 | $3.30 (6.45%) | $3.39 | $3.00 | 7.08 K | $4.54 M |
| 08/13/2026 | $3.13 | $3.19 (1.92%) | $3.28 | $2.95 | 5.12 K | $4.39 M |
| 08/12/2026 | $3.10 | $3.19 (2.9%) | $3.31 | $2.95 | 6.27 K | $4.39 M |
| 08/11/2026 | $3.31 | $2.95 (-10.88%) | $3.31 | $2.90 | 35.33 K | $4.06 M |
| 08/10/2026 | $3.46 | $3.25 (-6.07%) | $3.47 | $3.00 | 17.35 K | $4.47 M |
| 08/07/2026 | $3.46 | $3.39 (-2.02%) | $3.50 | $3.10 | 4.54 K | $4.66 M |
| 08/06/2026 | $3.16 | $3.31 (4.75%) | $3.50 | $2.90 | 14.05 K | $4.55 M |
| 08/05/2026 | $3.19 | $3.10 (-2.82%) | $3.28 | $2.80 | 5.17 K | $4.26 M |
| 08/04/2026 | $3.24 | $2.87 (-11.42%) | $3.24 | $2.87 | 2.02 K | $3.95 M |
| 08/03/2026 | $2.83 | $3.18 (12.37%) | $3.19 | $2.79 | 5.85 K | $4.37 M |
| 07/31/2026 | $3.00 | $2.73 (-9%) | $3.10 | $2.70 | 5.15 K | $3.75 M |
| 07/30/2026 | $3.22 | $3.00 (-6.83%) | $3.40 | $2.80 | 2.89 K | $4.12 M |
| 07/29/2026 | $3.20 | $3.12 (-2.5%) | $3.51 | $3.01 | 1.60 K | $4.29 M |
| 07/28/2026 | $3.39 | $3.28 (-3.24%) | $3.39 | $3.01 | 1.37 K | $4.51 M |
| 07/27/2026 | $3.41 | $3.19 (-6.45%) | $3.49 | $3.05 | 2.89 K | $4.39 M |
| 07/24/2026 | $3.24 | $3.15 (-2.78%) | $3.30 | $3.10 | 714 | $4.33 M |
| 07/23/2026 | $3.26 | $3.12 (-4.29%) | $3.40 | $3.10 | 1.10 K | $4.29 M |
| 07/22/2026 | $3.33 | $3.20 (-3.9%) | $3.40 | $3.01 | 813 | $4.40 M |
| 07/21/2026 | $3.10 | $3.20 (3.23%) | $3.44 | $3.01 | 1.49 K | $4.40 M |
| 07/20/2026 | $3.20 | $3.12 (-2.5%) | $3.35 | $3.01 | 4.19 K | $4.29 M |
| 07/17/2026 | $3.21 | $3.35 (4.36%) | $3.50 | $3.20 | 2.31 K | $4.61 M |
| 07/16/2026 | $3.30 | $3.39 (2.73%) | $3.53 | $3.30 | 1.68 K | $4.66 M |
| 07/15/2026 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.30 | 2.66 K | $4.80 M |
| 07/14/2026 | $3.50 | $3.65 (4.29%) | $3.65 | $3.50 | 850 | $5.02 M |
| 07/13/2026 | $3.52 | $3.54 (0.57%) | $3.68 | $3.51 | 1.24 K | $4.87 M |
| 07/10/2026 | $3.68 | $3.68 (0%) | $3.69 | $3.67 | 1.72 K | $5.06 M |
| 07/09/2026 | $3.73 | $3.60 (-3.49%) | $3.73 | $3.60 | 900 | $4.95 M |
| 07/08/2026 | $3.60 | $3.67 (1.94%) | $3.80 | $3.49 | 570 | $5.05 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.
