Collins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	114,907
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
Dec 19, 2025	12.80	12.90	12.75	12.85	12.85	-	136,077
Dec 18, 2025	12.85	12.85	12.80	12.85	12.85	-	143,314
Dec 17, 2025	13.05	13.05	12.85	12.85	12.85	-0.77%	168,097
Dec 16, 2025	12.90	13.10	12.85	12.95	12.95	-	144,286
Dec 15, 2025	12.90	13.00	12.80	12.95	12.95	-0.38%	143,245
Dec 12, 2025	13.00	13.10	12.95	13.00	13.00	-	63,502
Dec 11, 2025	13.10	13.15	12.90	13.00	13.00	-	64,671
Dec 10, 2025	13.05	13.15	13.00	13.00	13.00	-0.38%	75,592
Dec 9, 2025	13.00	13.15	13.00	13.05	13.05	-	72,355
Dec 8, 2025	13.20	13.25	13.00	13.05	13.05	-0.38%	120,817
Dec 5, 2025	13.15	13.20	13.05	13.10	13.10	-0.76%	61,715
Dec 4, 2025	13.35	13.35	13.10	13.20	13.20	-0.38%	92,212
Dec 3, 2025	13.30	13.35	13.20	13.25	13.25	0.38%	40,937
Dec 2, 2025	13.35	13.40	12.95	13.20	13.20	-0.38%	235,615
Dec 1, 2025	13.50	13.60	13.20	13.25	13.25	-1.85%	200,624
Nov 28, 2025	13.30	13.55	13.30	13.50	13.50	1.50%	39,539
Nov 27, 2025	13.35	13.40	13.20	13.30	13.30	-1.12%	126,073
Nov 26, 2025	13.25	13.45	13.15	13.45	13.45	1.13%	91,754
Nov 25, 2025	13.15	13.30	13.15	13.30	13.30	1.14%	58,446
Nov 24, 2025	13.05	13.15	13.00	13.15	13.15	0.77%	69,348
Nov 21, 2025	12.95	13.10	12.90	13.05	13.05	-	73,095
Nov 20, 2025	13.10	13.10	13.00	13.05	13.05	0.77%	75,264
Nov 19, 2025	13.15	13.20	12.95	12.95	12.95	-1.52%	107,635
Nov 18, 2025	13.35	13.50	13.05	13.15	13.15	-1.87%	113,374
Nov 17, 2025	13.35	13.55	13.35	13.40	13.40	-0.74%	52,826
Nov 14, 2025	13.55	13.60	13.45	13.50	13.50	-1.10%	100,982