-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
+7.53% -
3 MONTH PERFORMANCE
-18.18% -
6 MONTH PERFORMANCE
-28.13% -
YEAR-TO-DATE PERFORMANCE
-35.21% -
1 YEAR PERFORMANCE
-33.23%
CollPlant Biotechnologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.17 | $4.14 (-0.72%) | $4.22 | $3.31 | 16,356 | $47.42 M |
| 11/21/2024 | $4.28 | $4.17 (-2.57%) | $4.33 | $4.14 | 4,513 | $47.77 M |
| 11/20/2024 | $4.17 | $4.23 (1.44%) | $4.41 | $3.97 | 9,200 | $48.45 M |
| 11/19/2024 | $4.18 | $4.19 (0.24%) | $4.29 | $4.08 | 5,200 | $47.99 M |
| 11/18/2024 | $4.25 | $4.15 (-2.35%) | $4.25 | $4.05 | 7,422 | $47.54 M |
| 11/15/2024 | $4.13 | $4.19 (1.45%) | $4.24 | $4.00 | 9,030 | $47.99 M |
| 11/14/2024 | $4.10 | $4.25 (3.66%) | $4.39 | $4.10 | 14,847 | $48.68 M |
| 11/13/2024 | $4.31 | $4.31 (0%) | $4.34 | $4.17 | 4,200 | $49.37 M |
| 11/12/2024 | $4.00 | $4.41 (10.25%) | $4.58 | $4.00 | 13,900 | $50.51 M |
| 11/11/2024 | $3.92 | $3.98 (1.53%) | $3.99 | $3.74 | 25,800 | $45.59 M |
| 11/08/2024 | $3.80 | $3.92 (3.16%) | $3.99 | $3.61 | 18,000 | $44.90 M |
| 11/07/2024 | $3.98 | $3.79 (-4.77%) | $3.99 | $3.69 | 15,937 | $43.41 M |
| 11/06/2024 | $3.75 | $3.95 (5.33%) | $3.95 | $3.68 | 119,834 | $45.25 M |
| 11/05/2024 | $3.74 | $3.72 (-0.53%) | $3.75 | $3.70 | 18,516 | $42.61 M |
| 11/04/2024 | $3.68 | $3.71 (0.82%) | $3.73 | $3.68 | 2,338 | $42.50 M |
| 11/01/2024 | $3.64 | $3.74 (2.75%) | $3.75 | $3.64 | 2,800 | $42.84 M |
| 10/31/2024 | $3.76 | $3.68 (-2.13%) | $3.87 | $3.65 | 22,322 | $42.15 M |
| 10/30/2024 | $3.85 | $3.76 (-2.34%) | $3.99 | $3.76 | 16,242 | $43.07 M |
| 10/29/2024 | $3.85 | $3.92 (1.82%) | $3.98 | $3.85 | 3,941 | $44.90 M |
| 10/28/2024 | $3.96 | $3.90 (-1.52%) | $3.96 | $3.80 | 8,400 | $44.67 M |
| 10/25/2024 | $3.85 | $3.97 (3.12%) | $4.00 | $3.84 | 9,600 | $45.47 M |
| 10/24/2024 | $3.98 | $3.85 (-3.27%) | $4.13 | $3.76 | 31,670 | $44.10 M |
| 10/23/2024 | $3.89 | $3.97 (2.06%) | $3.97 | $3.88 | 5,600 | $45.47 M |
| 10/22/2024 | $3.86 | $3.90 (1.04%) | $3.98 | $3.85 | 11,024 | $44.67 M |
| 10/21/2024 | $4.14 | $3.92 (-5.31%) | $4.26 | $3.92 | 8,434 | $44.90 M |
| 10/18/2024 | $4.38 | $4.18 (-4.57%) | $4.38 | $4.18 | 4,617 | $47.88 M |
| 10/17/2024 | $4.40 | $4.28 (-2.73%) | $4.43 | $4.28 | 18,716 | $49.03 M |
| 10/16/2024 | $4.50 | $4.51 (0.22%) | $4.75 | $4.40 | 23,002 | $51.66 M |
| 10/15/2024 | $4.99 | $4.46 (-10.62%) | $4.99 | $4.45 | 7,787 | $51.09 M |
| 10/14/2024 | $4.67 | $4.67 (0%) | $4.67 | $4.67 | 400 | $53.49 M |
| 10/11/2024 | $4.60 | $4.67 (1.52%) | $4.73 | $4.46 | 2,600 | $53.49 M |
| 10/10/2024 | $4.52 | $4.56 (0.88%) | $4.81 | $4.45 | 17,817 | $52.23 M |
| 10/09/2024 | $4.63 | $4.55 (-1.73%) | $4.63 | $4.52 | 3,630 | $52.12 M |
| 10/08/2024 | $4.79 | $4.62 (-3.55%) | $4.79 | $4.50 | 26,406 | $52.92 M |
| 10/07/2024 | $4.83 | $4.79 (-0.83%) | $4.99 | $4.65 | 9,700 | $54.87 M |
| 10/04/2024 | $4.96 | $4.81 (-3.02%) | $4.96 | $4.80 | 1,100 | $55.10 M |
| 10/03/2024 | $4.67 | $4.71 (0.86%) | $4.95 | $4.66 | 5,238 | $53.95 M |
| 10/02/2024 | $4.75 | $4.75 (0%) | $4.86 | $4.54 | 12,541 | $54.41 M |
| 10/01/2024 | $4.93 | $4.92 (-0.2%) | $5.00 | $4.73 | 16,634 | $56.36 M |
| 09/30/2024 | $4.90 | $4.97 (1.43%) | $4.97 | $4.90 | 2,038 | $56.93 M |
| 09/27/2024 | $4.79 | $4.93 (2.92%) | $5.00 | $4.79 | 2,510 | $56.47 M |
| 09/26/2024 | $4.74 | $5.00 (5.49%) | $5.00 | $4.74 | 16,600 | $57.27 M |
| 09/25/2024 | $4.78 | $4.78 (0%) | $4.78 | $4.78 | 1,100 | $54.75 M |
| 09/24/2024 | $4.74 | $4.76 (0.42%) | $4.90 | $4.74 | 3,310 | $54.52 M |
| 09/23/2024 | $4.61 | $4.82 (4.56%) | $4.94 | $4.61 | 2,541 | $55.21 M |
| 09/20/2024 | $4.76 | $4.61 (-3.15%) | $5.00 | $4.61 | 5,007 | $52.81 M |
| 09/19/2024 | $4.67 | $4.72 (1.07%) | $5.00 | $4.67 | 4,000 | $54.07 M |
| 09/18/2024 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.67 | 8,325 | $54.52 M |
| 09/17/2024 | $5.00 | $4.85 (-3%) | $5.00 | $4.53 | 8,400 | $55.55 M |
| 09/16/2024 | $5.00 | $5.00 (0%) | $5.00 | $4.90 | 2,100 | $57.27 M |
| 09/13/2024 | $4.75 | $5.01 (5.47%) | $5.01 | $4.35 | 17,400 | $57.39 M |
| 09/12/2024 | $5.12 | $4.83 (-5.66%) | $5.12 | $4.83 | 4,600 | $55.33 M |
| 09/11/2024 | $5.10 | $5.13 (0.59%) | $5.14 | $5.09 | 10,200 | $58.76 M |
| 09/10/2024 | $5.44 | $4.90 (-9.93%) | $5.45 | $4.90 | 15,200 | $56.13 M |
| 09/09/2024 | $5.07 | $5.39 (6.31%) | $5.45 | $4.95 | 9,644 | $61.74 M |
| 09/06/2024 | $5.32 | $5.12 (-3.76%) | $5.32 | $5.00 | 7,926 | $58.65 M |
| 09/05/2024 | $5.41 | $5.27 (-2.59%) | $5.41 | $5.27 | 600 | $60.37 M |
| 09/04/2024 | $5.25 | $5.42 (3.24%) | $5.45 | $4.83 | 20,000 | $62.08 M |
| 09/03/2024 | $5.25 | $5.26 (0.19%) | $5.26 | $5.22 | 1,800 | $60.25 M |
| 08/30/2024 | $5.33 | $5.30 (-0.56%) | $5.33 | $5.25 | 3,200 | $60.71 M |
| 08/29/2024 | $5.26 | $5.45 (3.61%) | $5.45 | $5.26 | 2,600 | $62.43 M |
| 08/28/2024 | $5.14 | $5.25 (2.14%) | $5.30 | $5.14 | 2,000 | $60.14 M |
| 08/27/2024 | $5.17 | $5.11 (-1.16%) | $5.17 | $5.11 | 328 | $58.53 M |
| 08/26/2024 | $5.06 | $5.10 (0.79%) | $5.19 | $5.06 | 1,800 | $58.42 M |