5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
+63.86%
3 MONTH PERFORMANCE
+65.85%
6 MONTH PERFORMANCE
-24.44%
YEAR-TO-DATE PERFORMANCE
-24.44%
1 YEAR PERFORMANCE
-39.42%
CollPlant Biotechnologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $3.12 | $2.72 (-12.82%) | $3.14 | $2.59 | 51.80 K | $31.16 M |
| 08/12/2025 | $3.00 | $3.15 (5%) | $3.23 | $3.00 | 45.75 K | $36.08 M |
| 08/11/2025 | $2.83 | $2.98 (5.3%) | $3.00 | $2.60 | 62.10 K | $34.13 M |
| 08/08/2025 | $2.95 | $2.85 (-3.39%) | $2.96 | $2.67 | 20.42 K | $32.65 M |
| 08/07/2025 | $2.79 | $2.88 (3.23%) | $2.97 | $2.59 | 48.20 K | $32.99 M |
| 08/06/2025 | $2.27 | $2.77 (22.03%) | $2.84 | $2.27 | 96.05 K | $31.73 M |
| 08/05/2025 | $2.34 | $2.25 (-3.85%) | $2.42 | $2.14 | 31.90 K | $25.77 M |
| 08/04/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.18 | 13.20 K | $25.77 M |
| 08/01/2025 | $2.37 | $2.29 (-3.38%) | $2.50 | $2.22 | 20.62 K | $26.23 M |
| 07/31/2025 | $2.32 | $2.42 (4.31%) | $2.42 | $2.22 | 5.00 K | $27.72 M |
| 07/30/2025 | $2.44 | $2.35 (-3.69%) | $2.46 | $2.31 | 28.00 K | $26.92 M |
| 07/29/2025 | $2.38 | $2.43 (2.1%) | $2.49 | $2.22 | 90.09 K | $27.83 M |
| 07/28/2025 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.20 | 22.60 K | $26.69 M |
| 07/25/2025 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.24 | 17.85 K | $26.46 M |
| 07/24/2025 | $2.46 | $2.42 (-1.63%) | $2.46 | $2.16 | 47.50 K | $27.72 M |
| 07/23/2025 | $2.27 | $2.45 (7.93%) | $2.46 | $2.16 | 79.64 K | $28.06 M |
| 07/22/2025 | $2.23 | $2.21 (-0.9%) | $2.23 | $2.03 | 39.94 K | $25.31 M |
| 07/21/2025 | $2.05 | $2.24 (9.27%) | $2.28 | $2.04 | 86.92 K | $25.66 M |
| 07/18/2025 | $1.88 | $2.03 (7.98%) | $2.05 | $1.79 | 94.01 K | $23.25 M |
| 07/17/2025 | $1.80 | $1.82 (1.11%) | $1.84 | $1.70 | 32.13 K | $20.85 M |
| 07/16/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.72 | 86.10 K | $20.85 M |
| 07/15/2025 | $1.61 | $1.73 (7.45%) | $1.79 | $1.59 | 143.72 K | $19.82 M |
| 07/14/2025 | $1.49 | $1.66 (11.41%) | $1.69 | $1.45 | 268.50 K | $19.01 M |
| 07/11/2025 | $1.40 | $1.44 (2.86%) | $1.46 | $1.38 | 62.70 K | $16.49 M |
| 07/10/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.39 | 33.83 K | $16.15 M |
| 07/09/2025 | $1.40 | $1.39 (-0.71%) | $1.48 | $1.39 | 26.80 K | $15.92 M |
| 07/08/2025 | $1.39 | $1.40 (0.72%) | $1.42 | $1.37 | 77.81 K | $16.04 M |
| 07/07/2025 | $1.41 | $1.35 (-4.26%) | $1.44 | $1.33 | 39.13 K | $15.46 M |
| 07/03/2025 | $1.39 | $1.38 (-0.72%) | $1.48 | $1.38 | 17.95 K | $15.81 M |
| 07/02/2025 | $1.34 | $1.42 (5.97%) | $1.42 | $1.33 | 71.11 K | $16.27 M |
| 07/01/2025 | $1.33 | $1.35 (1.5%) | $1.39 | $1.31 | 45.30 K | $15.46 M |
| 06/30/2025 | $1.36 | $1.36 (0%) | $1.40 | $1.32 | 63.50 K | $15.58 M |
| 06/27/2025 | $1.36 | $1.38 (1.47%) | $1.46 | $1.36 | 72.40 K | $15.81 M |
| 06/26/2025 | $1.44 | $1.38 (-4.17%) | $1.50 | $1.37 | 80.43 K | $15.81 M |
| 06/25/2025 | $1.52 | $1.46 (-3.95%) | $1.54 | $1.40 | 37.11 K | $16.72 M |
| 06/24/2025 | $1.38 | $1.50 (8.7%) | $1.52 | $1.36 | 78.05 K | $17.18 M |
| 06/23/2025 | $1.40 | $1.41 (0.71%) | $1.46 | $1.35 | 109.51 K | $16.15 M |
| 06/20/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.45 | 28.11 K | $16.84 M |
| 06/18/2025 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.47 | 66.55 K | $17.18 M |
| 06/17/2025 | $1.68 | $1.56 (-7.14%) | $1.68 | $1.52 | 138.90 K | $17.87 M |
| 06/16/2025 | $1.50 | $1.65 (10%) | $1.70 | $1.42 | 314.41 K | $18.90 M |
| 06/13/2025 | $1.71 | $1.42 (-16.96%) | $1.83 | $1.40 | 361.90 K | $16.27 M |
| 06/12/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.63 | 74.70 K | $19.24 M |
| 06/11/2025 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.70 | 73.57 K | $19.82 M |
| 06/10/2025 | $1.77 | $1.78 (0.56%) | $1.82 | $1.74 | 67.70 K | $20.39 M |
| 06/09/2025 | $1.98 | $1.73 (-12.63%) | $2.01 | $1.70 | 188.72 K | $19.82 M |
| 06/06/2025 | $2.02 | $1.94 (-3.96%) | $2.11 | $1.93 | 79.94 K | $22.22 M |
| 06/05/2025 | $2.22 | $2.05 (-7.66%) | $2.22 | $2.02 | 91.34 K | $23.48 M |
| 06/04/2025 | $2.22 | $2.20 (-0.9%) | $2.46 | $2.10 | 444.91 K | $25.20 M |
| 06/03/2025 | $2.44 | $2.54 (4.1%) | $2.73 | $2.31 | 147.72 K | $29.09 M |
| 06/02/2025 | $3.10 | $2.28 (-26.45%) | $3.20 | $2.28 | 183.18 K | $26.12 M |
| 05/30/2025 | $3.60 | $3.18 (-11.67%) | $3.86 | $3.00 | 316.60 K | $36.43 M |
| 05/29/2025 | $3.18 | $4.54 (42.77%) | $4.98 | $3.10 | 1.67 M | $52.00 M |
| 05/28/2025 | $2.00 | $3.40 (70%) | $3.50 | $2.00 | 1.22 M | $38.95 M |
| 05/27/2025 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.93 | 2.06 K | $22.11 M |
| 05/23/2025 | $1.90 | $1.93 (1.58%) | $2.00 | $1.90 | 5.17 K | $22.11 M |
| 05/22/2025 | $1.96 | $2.01 (2.55%) | $2.05 | $1.90 | 3.82 K | $23.02 M |
| 05/21/2025 | $1.98 | $2.04 (3.03%) | $2.04 | $1.90 | 5.63 K | $23.37 M |
| 05/20/2025 | $1.75 | $1.98 (13.14%) | $2.12 | $1.75 | 26.40 K | $22.68 M |
| 05/19/2025 | $1.73 | $1.74 (0.58%) | $1.74 | $1.73 | 1.80 K | $19.93 M |
| 05/16/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.70 | 13.21 K | $19.82 M |
| 05/15/2025 | $1.61 | $1.65 (2.48%) | $1.70 | $1.61 | 4.80 K | $18.90 M |
| 05/14/2025 | $1.61 | $1.64 (1.86%) | $1.70 | $1.61 | 11.00 K | $18.79 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.
