5 DAY PERFORMANCE
+100.38%
1 MONTH PERFORMANCE
+101.66%
3 MONTH PERFORMANCE
+47.75%
6 MONTH PERFORMANCE
+5.70%
YEAR-TO-DATE PERFORMANCE
-55.00%
1 YEAR PERFORMANCE
-75.00%
CollPlant Biotechnologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.31 | $0.31 (-0.49%) | $0.32 | $0.30 | 30.90 K | $4.30 M |
| 08/20/2026 | $0.31 | $0.32 (3.25%) | $0.33 | $0.30 | 18.41 K | $4.37 M |
| 08/19/2026 | $0.31 | $0.32 (2.32%) | $0.32 | $0.31 | 16.43 K | $4.42 M |
| 08/18/2026 | $0.31 | $0.31 (1.42%) | $0.31 | $0.28 | 72.31 K | $4.32 M |
| 08/17/2026 | $0.30 | $0.32 (6.46%) | $0.32 | $0.30 | 16.10 K | $4.39 M |
| 08/14/2026 | $0.31 | $0.33 (6.37%) | $0.34 | $0.30 | 70.82 K | $4.53 M |
| 08/13/2026 | $0.31 | $0.32 (1.94%) | $0.33 | $0.30 | 51.20 K | $4.38 M |
| 08/12/2026 | $0.31 | $0.32 (3%) | $0.33 | $0.30 | 62.74 K | $4.39 M |
| 08/11/2026 | $0.33 | $0.30 (-10.96%) | $0.33 | $0.29 | 353.30 K | $4.06 M |
| 08/10/2026 | $0.35 | $0.32 (-6.1%) | $0.35 | $0.30 | 173.53 K | $4.47 M |
| 08/07/2026 | $0.35 | $0.34 (-2.08%) | $0.35 | $0.31 | 45.44 K | $4.66 M |
| 08/06/2026 | $0.32 | $0.33 (4.52%) | $0.35 | $0.29 | 140.51 K | $4.55 M |
| 08/05/2026 | $0.32 | $0.31 (-2.76%) | $0.33 | $0.28 | 51.72 K | $4.26 M |
| 08/04/2026 | $0.32 | $0.29 (-11.56%) | $0.32 | $0.29 | 20.24 K | $3.94 M |
| 08/03/2026 | $0.28 | $0.32 (12.45%) | $0.32 | $0.28 | 58.45 K | $4.37 M |
| 07/31/2026 | $0.30 | $0.27 (-9.04%) | $0.31 | $0.27 | 51.50 K | $3.75 M |
| 07/30/2026 | $0.32 | $0.30 (-6.86%) | $0.34 | $0.28 | 28.85 K | $4.12 M |
| 07/29/2026 | $0.32 | $0.31 (-2.5%) | $0.35 | $0.30 | 16.00 K | $4.29 M |
| 07/28/2026 | $0.34 | $0.33 (-3.3%) | $0.34 | $0.30 | 13.74 K | $4.51 M |
| 07/27/2026 | $0.34 | $0.32 (-6.48%) | $0.35 | $0.31 | 28.91 K | $4.38 M |
| 07/24/2026 | $0.32 | $0.31 (-2.9%) | $0.33 | $0.31 | 7.14 K | $4.33 M |
| 07/23/2026 | $0.33 | $0.31 (-4.24%) | $0.34 | $0.31 | 11.00 K | $4.29 M |
| 07/22/2026 | $0.33 | $0.32 (-3.76%) | $0.34 | $0.30 | 8.13 K | $4.40 M |
| 07/21/2026 | $0.31 | $0.32 (3.23%) | $0.34 | $0.30 | 14.87 K | $4.40 M |
| 07/20/2026 | $0.32 | $0.31 (-2.41%) | $0.34 | $0.30 | 41.90 K | $4.29 M |
| 07/17/2026 | $0.32 | $0.34 (4.36%) | $0.35 | $0.32 | 23.07 K | $4.61 M |
| 07/16/2026 | $0.33 | $0.34 (2.82%) | $0.35 | $0.33 | 16.80 K | $4.67 M |
| 07/15/2026 | $0.35 | $0.35 (-0.31%) | $0.35 | $0.33 | 26.60 K | $4.80 M |
| 07/14/2026 | $0.35 | $0.37 (4.29%) | $0.37 | $0.35 | 8.50 K | $5.02 M |
| 07/13/2026 | $0.35 | $0.35 (0.65%) | $0.37 | $0.35 | 12.40 K | $4.87 M |
| 07/10/2026 | $0.37 | $0.37 (0.11%) | $0.37 | $0.37 | 17.15 K | $5.06 M |
| 07/09/2026 | $0.37 | $0.36 (-3.43%) | $0.37 | $0.36 | 9.00 K | $4.95 M |
| 07/08/2026 | $0.36 | $0.37 (2.03%) | $0.38 | $0.35 | 5.70 K | $5.05 M |
| 07/07/2026 | $0.42 | $0.36 (-14.29%) | $0.42 | $0.35 | 88.13 K | $4.95 M |
| 07/06/2026 | $0.35 | $0.43 (22.92%) | $0.43 | $0.35 | 97.34 K | $5.88 M |
| 07/02/2026 | $0.38 | $0.34 (-10.47%) | $0.38 | $0.34 | 12.80 K | $4.68 M |
| 07/01/2026 | $0.34 | $0.34 (0.06%) | $0.37 | $0.33 | 19.40 K | $4.68 M |
| 06/30/2026 | $0.37 | $0.35 (-5.42%) | $0.38 | $0.30 | 115.60 K | $4.80 M |
| 06/29/2026 | $0.33 | $0.37 (10.22%) | $0.39 | $0.32 | 108.41 K | $5.04 M |
| 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 |
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.
