5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+35.00%
3 MONTH PERFORMANCE
-13.70%
6 MONTH PERFORMANCE
-19.57%
YEAR-TO-DATE PERFORMANCE
+35.00%
1 YEAR PERFORMANCE
-49.73%
CollPlant Biotechnologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.88 | $1.91 (1.6%) | $1.95 | $1.88 | 7.11 K | $24.25 M |
| 01/28/2026 | $1.94 | $1.93 (-0.52%) | $1.99 | $1.88 | 8.35 K | $24.55 M |
| 01/27/2026 | $1.95 | $1.95 (0%) | $1.96 | $1.88 | 13.40 K | $24.81 M |
| 01/26/2026 | $1.95 | $1.87 (-4.1%) | $1.97 | $1.79 | 40.00 K | $23.79 M |
| 01/23/2026 | $1.52 | $1.90 (25%) | $1.99 | $1.52 | 147.50 K | $24.17 M |
| 01/22/2026 | $1.46 | $1.53 (4.79%) | $1.67 | $1.43 | 31.83 K | $19.46 M |
| 01/21/2026 | $1.56 | $1.41 (-9.62%) | $1.56 | $1.40 | 15.91 K | $17.94 M |
| 01/20/2026 | $1.48 | $1.47 (-0.68%) | $1.57 | $1.46 | 14.70 K | $18.70 M |
| 01/16/2026 | $1.62 | $1.50 (-7.41%) | $1.62 | $1.47 | 8.90 K | $19.08 M |
| 01/15/2026 | $1.70 | $1.57 (-7.65%) | $1.70 | $1.57 | 4.20 K | $19.97 M |
| 01/14/2026 | $1.63 | $1.67 (2.45%) | $1.70 | $1.59 | 10.30 K | $21.25 M |
| 01/13/2026 | $1.53 | $1.64 (7.19%) | $1.74 | $1.52 | 24.53 K | $20.86 M |
| 01/12/2026 | $1.45 | $1.51 (4.14%) | $1.52 | $1.43 | 10.13 K | $19.21 M |
| 01/09/2026 | $1.44 | $1.47 (2.08%) | $1.51 | $1.43 | 14.14 K | $18.70 M |
| 01/08/2026 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.44 | 1.70 K | $18.32 M |
| 01/07/2026 | $1.46 | $1.46 (0%) | $1.51 | $1.46 | 13.00 K | $18.57 M |
| 01/06/2026 | $1.46 | $1.45 (-0.68%) | $1.50 | $1.42 | 8.50 K | $18.45 M |
| 01/05/2026 | $1.50 | $1.44 (-4%) | $1.60 | $1.37 | 26.60 K | $18.32 M |
| 01/02/2026 | $1.44 | $1.48 (2.78%) | $1.49 | $1.41 | 23.00 K | $18.83 M |
| 12/31/2025 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.37 | 43.70 K | $17.81 M |
| 12/30/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.38 | 51.43 K | $17.81 M |
| 12/29/2025 | $1.48 | $1.44 (-2.7%) | $1.54 | $1.34 | 127.20 K | $18.32 M |
| 12/26/2025 | $1.46 | $1.53 (4.79%) | $1.56 | $1.46 | 79.85 K | $19.46 M |
| 12/24/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.42 | 16.00 K | $18.70 M |
| 12/23/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.38 | 52.60 K | $18.70 M |
| 12/22/2025 | $1.49 | $1.56 (4.7%) | $1.57 | $1.46 | 38.50 K | $19.85 M |
| 12/19/2025 | $1.40 | $1.52 (8.57%) | $1.54 | $1.39 | 20.80 K | $19.34 M |
| 12/18/2025 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.30 | 67.74 K | $17.56 M |
| 12/17/2025 | $1.66 | $1.41 (-15.06%) | $1.66 | $1.41 | 32.50 K | $17.94 M |
| 12/16/2025 | $1.69 | $1.53 (-9.47%) | $1.69 | $1.51 | 32.31 K | $19.46 M |
| 12/15/2025 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.65 | 30.61 K | $21.25 M |
| 12/12/2025 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.76 | 24.14 K | $23.03 M |
| 12/11/2025 | $1.78 | $1.90 (6.74%) | $1.93 | $1.77 | 31.60 K | $24.17 M |
| 12/10/2025 | $1.78 | $1.81 (1.69%) | $1.91 | $1.78 | 11.35 K | $23.03 M |
| 12/09/2025 | $1.96 | $1.77 (-9.69%) | $2.07 | $1.77 | 70.58 K | $22.52 M |
| 12/08/2025 | $2.01 | $2.04 (1.49%) | $2.08 | $1.98 | 10.45 K | $25.95 M |
| 12/05/2025 | $2.01 | $2.01 (0%) | $2.07 | $2.00 | 16.22 K | $25.57 M |
| 12/04/2025 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 12.70 K | $26.72 M |
| 12/03/2025 | $2.04 | $2.07 (1.47%) | $2.08 | $2.00 | 12.82 K | $26.33 M |
| 12/02/2025 | $2.07 | $2.14 (3.38%) | $2.14 | $2.01 | 19.00 K | $27.23 M |
| 12/01/2025 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.05 | 39.74 K | $26.33 M |
| 11/28/2025 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.14 | 13.45 K | $27.86 M |
| 11/26/2025 | $2.05 | $2.23 (8.78%) | $2.23 | $1.92 | 50.59 K | $26.41 M |
| 11/25/2025 | $2.08 | $2.24 (7.69%) | $2.24 | $2.08 | 27.90 K | $26.52 M |
| 11/24/2025 | $2.19 | $2.22 (1.37%) | $2.22 | $2.04 | 18.74 K | $26.29 M |
| 11/21/2025 | $2.05 | $2.22 (8.29%) | $2.22 | $2.03 | 12.30 K | $26.29 M |
| 11/20/2025 | $2.11 | $2.14 (1.42%) | $2.14 | $1.99 | 7.40 K | $25.34 M |
| 11/19/2025 | $2.12 | $2.14 (0.94%) | $2.20 | $1.96 | 25.90 K | $25.34 M |
| 11/18/2025 | $2.02 | $2.15 (6.44%) | $2.15 | $2.02 | 12.00 K | $25.46 M |
| 11/17/2025 | $1.98 | $2.13 (7.58%) | $2.13 | $1.98 | 6.60 K | $25.22 M |
| 11/14/2025 | $1.93 | $1.98 (2.59%) | $1.99 | $1.93 | 5.30 K | $23.44 M |
| 11/13/2025 | $1.92 | $1.98 (3.13%) | $1.99 | $1.92 | 12.20 K | $23.44 M |
| 11/12/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.85 | 23.90 K | $22.38 M |
| 11/11/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.89 | 10.40 K | $22.50 M |
| 11/10/2025 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.84 | 35.90 K | $23.21 M |
| 11/07/2025 | $2.13 | $1.99 (-6.57%) | $2.13 | $1.99 | 26.20 K | $23.56 M |
| 11/06/2025 | $2.15 | $2.18 (1.4%) | $2.18 | $2.10 | 20.40 K | $25.81 M |
| 11/05/2025 | $2.26 | $2.19 (-3.1%) | $2.27 | $2.11 | 10.11 K | $25.93 M |
| 11/04/2025 | $2.21 | $2.22 (0.45%) | $2.24 | $2.14 | 29.42 K | $26.29 M |
| 11/03/2025 | $2.12 | $2.28 (7.55%) | $2.29 | $2.11 | 30.41 K | $27.00 M |
| 10/31/2025 | $2.25 | $2.16 (-4%) | $2.25 | $2.13 | 27.42 K | $25.58 M |
| 10/30/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.11 | 24.40 K | $25.93 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.
