-
5 DAY PERFORMANCE
-3.22% -
1 MONTH PERFORMANCE
-8.73% -
3 MONTH PERFORMANCE
-6.60% -
6 MONTH PERFORMANCE
-5.69% -
YEAR-TO-DATE PERFORMANCE
-24.73% -
1 YEAR PERFORMANCE
-16.49%
CollPlant Biotechnologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.96 | $4.81 (-3.02%) | $4.96 | $4.80 | 1,059 | $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 |
| 08/23/2024 | $5.31 | $5.06 (-4.71%) | $5.31 | $5.06 | 1,423 | $57.96 M |
| 08/22/2024 | $5.01 | $5.19 (3.59%) | $5.19 | $4.95 | 8,900 | $59.45 M |
| 08/21/2024 | $4.68 | $4.86 (3.85%) | $5.15 | $4.68 | 12,400 | $55.67 M |
| 08/20/2024 | $4.85 | $4.85 (0%) | $4.85 | $4.10 | 15,032 | $55.55 M |
| 08/19/2024 | $4.53 | $4.91 (8.39%) | $5.00 | $4.53 | 32,318 | $56.24 M |
| 08/16/2024 | $4.92 | $4.65 (-5.49%) | $4.92 | $4.60 | 2,929 | $53.26 M |
| 08/15/2024 | $4.48 | $4.60 (2.68%) | $4.85 | $4.48 | 1,513 | $52.68 M |
| 08/14/2024 | $4.53 | $4.49 (-0.88%) | $4.70 | $4.44 | 2,500 | $51.42 M |
| 08/13/2024 | $4.24 | $4.44 (4.72%) | $4.57 | $4.20 | 6,249 | $50.85 M |
| 08/12/2024 | $4.45 | $4.45 (0%) | $4.45 | $4.18 | 14,833 | $50.97 M |
| 08/09/2024 | $4.38 | $4.48 (2.28%) | $4.48 | $4.38 | 1,900 | $51.31 M |
| 08/08/2024 | $4.69 | $4.31 (-8.1%) | $4.69 | $4.31 | 2,246 | $49.36 M |
| 08/07/2024 | $4.57 | $4.62 (1.09%) | $4.62 | $4.57 | 314 | $52.91 M |
| 08/06/2024 | $4.67 | $4.50 (-3.64%) | $4.67 | $4.47 | 2,010 | $51.54 M |
| 08/05/2024 | $4.66 | $4.70 (0.86%) | $4.85 | $4.27 | 10,500 | $53.83 M |
| 08/02/2024 | $4.45 | $4.74 (6.52%) | $4.74 | $4.40 | 25,800 | $54.29 M |
| 08/01/2024 | $4.25 | $4.39 (3.29%) | $4.40 | $4.15 | 224,500 | $50.28 M |
| 07/31/2024 | $4.51 | $4.28 (-5.1%) | $4.69 | $4.25 | 41,700 | $49.02 M |
| 07/30/2024 | $4.61 | $4.67 (1.3%) | $4.70 | $4.60 | 14,949 | $53.49 M |
| 07/29/2024 | $4.81 | $4.70 (-2.29%) | $4.85 | $4.60 | 15,931 | $53.83 M |
| 07/26/2024 | $4.78 | $4.78 (0%) | $4.80 | $4.74 | 4,200 | $54.75 M |
| 07/25/2024 | $4.80 | $4.68 (-2.5%) | $4.87 | $4.65 | 7,715 | $53.60 M |
| 07/24/2024 | $4.80 | $4.79 (-0.21%) | $4.86 | $4.74 | 5,846 | $54.86 M |
| 07/23/2024 | $4.85 | $4.80 (-1.03%) | $4.95 | $4.80 | 13,717 | $54.98 M |
| 07/22/2024 | $4.80 | $4.79 (-0.21%) | $5.18 | $4.78 | 6,797 | $54.86 M |
| 07/19/2024 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.86 | 1,008 | $55.66 M |
| 07/18/2024 | $5.04 | $4.96 (-1.59%) | $5.04 | $4.83 | 32,841 | $56.81 M |
| 07/17/2024 | $4.82 | $5.04 (4.56%) | $5.06 | $4.82 | 2,720 | $57.72 M |
| 07/16/2024 | $5.14 | $4.94 (-3.89%) | $5.14 | $4.90 | 5,961 | $56.58 M |
| 07/15/2024 | $4.77 | $5.06 (6.08%) | $5.18 | $4.77 | 4,605 | $57.95 M |
| 07/12/2024 | $5.01 | $5.00 (-0.2%) | $5.01 | $4.83 | 9,389 | $57.27 M |
| 07/11/2024 | $5.14 | $5.10 (-0.78%) | $5.15 | $5.07 | 3,106 | $58.41 M |
| 07/10/2024 | $5.27 | $5.10 (-3.23%) | $5.27 | $4.84 | 14,573 | $58.41 M |
| 07/09/2024 | $5.45 | $5.34 (-2.02%) | $5.48 | $5.34 | 6,447 | $61.16 M |
| 07/08/2024 | $5.30 | $5.38 (1.51%) | $5.48 | $5.28 | 6,178 | $61.62 M |
| 07/05/2024 | $5.05 | $5.15 (1.98%) | $5.20 | $4.91 | 13,832 | $58.98 M |