Collins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.75	12.80	12.60	12.65	12.65	-1.17%	90,467
Mar 12, 2026	12.80	12.95	12.80	12.80	12.80	-1.16%	87,203
Mar 11, 2026	12.65	12.95	12.65	12.95	12.95	4.44%	333,475
Mar 10, 2026	12.60	12.60	12.35	12.40	12.40	-	91,145
Mar 9, 2026	12.45	12.55	12.30	12.40	12.40	-2.75%	276,808
Mar 6, 2026	12.55	12.75	12.50	12.75	12.75	2.00%	140,434
Mar 5, 2026	12.55	12.55	12.45	12.50	12.50	0.81%	55,205
Mar 4, 2026	12.50	12.60	12.40	12.40	12.40	-1.59%	255,944
Mar 3, 2026	12.60	12.65	12.55	12.60	12.60	-	155,386
Mar 2, 2026	12.70	12.70	12.50	12.60	12.60	-0.79%	264,028
Feb 26, 2026	12.60	12.70	12.55	12.70	12.70	0.79%	167,205
Feb 25, 2026	12.50	12.60	12.50	12.60	12.60	0.40%	192,302
Feb 24, 2026	12.55	12.60	12.50	12.55	12.55	0.40%	208,343
Feb 23, 2026	12.50	12.60	12.45	12.50	12.50	-	164,610
Feb 11, 2026	12.45	12.50	12.35	12.50	12.50	0.81%	150,640
Feb 10, 2026	12.35	12.50	12.35	12.40	12.40	0.40%	60,564
Feb 9, 2026	12.40	12.40	12.30	12.35	12.35	0.82%	68,974
Feb 6, 2026	12.50	12.55	12.20	12.25	12.25	-2.39%	461,533
Feb 5, 2026	12.60	12.65	12.55	12.55	12.55	-0.40%	86,853
Feb 4, 2026	12.35	12.60	12.20	12.60	12.60	2.02%	234,125
Feb 3, 2026	12.45	12.45	12.30	12.35	12.35	-	81,921
Feb 2, 2026	12.55	12.55	12.35	12.35	12.35	-1.59%	97,547
Jan 30, 2026	12.55	12.60	12.45	12.55	12.55	-	166,973
Jan 29, 2026	12.55	12.60	12.50	12.55	12.55	-0.40%	64,767
Jan 28, 2026	12.55	12.60	12.55	12.60	12.60	0.40%	87,047
Jan 27, 2026	12.50	12.60	12.45	12.55	12.55	0.40%	90,980
Jan 26, 2026	12.50	12.55	12.45	12.50	12.50	0.40%	114,270
Jan 23, 2026	12.45	12.50	12.40	12.45	12.45	0.40%	163,670
Jan 22, 2026	12.50	12.50	12.35	12.40	12.40	-0.40%	139,861
Jan 21, 2026	12.55	12.55	12.35	12.45	12.45	-0.80%	298,486
Jan 20, 2026	12.55	12.60	12.50	12.55	12.55	-	131,232
Jan 19, 2026	12.55	12.65	12.55	12.55	12.55	-0.40%	272,505
Jan 16, 2026	12.70	12.75	12.50	12.60	12.60	-0.40%	240,584
Jan 15, 2026	12.65	12.70	12.60	12.65	12.65	0.40%	187,974
Jan 14, 2026	12.45	12.65	12.45	12.60	12.60	1.61%	397,191
Jan 13, 2026	12.60	12.60	12.40	12.40	12.40	-1.59%	162,293
Jan 12, 2026	12.45	12.65	12.35	12.60	12.60	1.61%	225,981
Jan 9, 2026	12.50	12.60	12.35	12.40	12.40	-0.80%	134,667
Jan 8, 2026	12.55	12.55	12.50	12.50	12.50	-0.40%	153,888
Jan 7, 2026	12.50	12.60	12.35	12.55	12.55	0.80%	423,296
Jan 6, 2026	12.60	12.60	12.45	12.45	12.45	-0.80%	316,865
Jan 5, 2026	12.65	12.65	12.55	12.55	12.55	-1.57%	186,779
Jan 2, 2026	12.80	12.85	12.70	12.75	12.75	-0.78%	115,907
Dec 31, 2025	12.90	12.90	12.80	12.85	12.85	-0.39%	103,575
Dec 30, 2025	12.85	12.90	12.75	12.90	12.90	0.39%	68,609
Dec 29, 2025	12.85	12.90	12.80	12.85	12.85	-	50,245
Dec 26, 2025	12.85	12.90	12.75	12.85	12.85	-0.39%	82,416
Dec 24, 2025	12.90	12.95	12.75	12.90	12.90	-	78,939
Dec 23, 2025	13.10	13.10	12.80	12.90	12.90	-1.15%	206,273
Dec 22, 2025	12.85	13.10	12.60	13.05	13.05	1.56%	255,565