Collins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.70	12.75	12.65	12.70	12.70	0.40%	232,280
Jun 3, 2026	12.55	12.70	12.45	12.65	12.65	1.20%	287,067
Jun 2, 2026	12.50	12.60	12.45	12.50	12.50	-0.40%	313,480
Jun 1, 2026	12.40	12.60	12.30	12.55	12.55	1.62%	261,235
May 29, 2026	12.30	12.40	12.25	12.35	12.35	0.82%	152,630
May 28, 2026	12.40	12.40	12.20	12.25	12.25	-0.81%	418,468
May 27, 2026	12.35	12.45	12.30	12.35	12.35	-	124,309
May 26, 2026	12.60	12.60	12.10	12.35	12.35	-1.20%	440,951
May 25, 2026	12.60	12.60	12.45	12.50	12.50	-1.19%	106,375
May 22, 2026	12.70	12.70	12.55	12.65	12.65	-0.39%	142,218
May 21, 2026	12.85	12.90	12.60	12.70	12.70	-0.78%	141,048
May 20, 2026	12.95	12.95	12.75	12.80	12.80	-0.39%	61,842
May 19, 2026	12.85	13.10	12.70	12.85	12.85	-1.15%	222,725
May 18, 2026	12.65	13.00	12.40	13.00	13.00	3.17%	302,108
May 15, 2026	12.30	12.70	12.25	12.60	12.60	2.86%	323,352
May 14, 2026	12.30	12.45	12.25	12.25	12.25	-0.41%	122,060
May 13, 2026	12.30	12.40	12.30	12.30	12.30	-	90,907
May 12, 2026	12.35	12.40	12.30	12.30	12.30	-0.40%	138,119
May 11, 2026	12.40	12.50	12.30	12.35	12.35	-0.40%	192,779
May 8, 2026	12.50	12.55	12.40	12.40	12.40	-0.80%	83,908
May 7, 2026	12.45	12.50	12.40	12.50	12.50	0.40%	157,178
May 6, 2026	12.50	12.50	12.30	12.45	12.45	0.40%	150,146
May 5, 2026	12.35	12.40	12.25	12.40	12.40	0.40%	138,840
May 4, 2026	12.45	12.45	12.35	12.35	12.35	-0.40%	96,354
Apr 30, 2026	12.45	12.45	12.30	12.40	12.40	-0.40%	94,355
Apr 29, 2026	12.40	12.55	12.30	12.45	12.45	1.22%	101,925
Apr 28, 2026	12.35	12.40	12.25	12.30	12.30	-0.40%	123,661
Apr 27, 2026	12.50	12.50	12.30	12.35	12.35	-1.20%	205,114
Apr 24, 2026	12.70	12.90	12.40	12.50	12.50	-1.57%	257,682
Apr 23, 2026	12.90	12.90	12.65	12.70	12.70	-1.55%	124,482
Apr 22, 2026	12.95	12.95	12.85	12.90	12.90	-0.39%	188,493
Apr 21, 2026	13.00	13.00	12.90	12.95	12.95	0.39%	58,862
Apr 20, 2026	13.00	13.00	12.90	12.90	12.90	-0.77%	147,555
Apr 17, 2026	12.90	13.00	12.90	13.00	13.00	-	97,422
Apr 16, 2026	13.00	13.00	12.95	13.00	13.00	-	72,373
Apr 15, 2026	13.00	13.00	12.90	13.00	13.00	-	154,130
Apr 14, 2026	13.05	13.05	12.90	13.00	13.00	-	139,588
Apr 13, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	47,538
Apr 10, 2026	13.00	13.00	12.85	12.90	12.90	-	98,553
Apr 9, 2026	12.90	12.95	12.90	12.90	12.90	-	59,178
Apr 8, 2026	12.95	13.00	12.85	12.90	12.90	-	120,373
Apr 7, 2026	13.15	13.15	12.75	12.90	12.90	-0.77%	147,872
Apr 2, 2026	12.95	13.10	12.90	13.00	13.00	-0.38%	46,063
Apr 1, 2026	13.10	13.15	12.95	13.05	13.05	0.77%	37,224
Mar 31, 2026	12.95	13.05	12.85	12.95	12.95	-0.38%	71,204
Mar 30, 2026	12.85	13.25	12.80	13.00	13.00	-	85,832
Mar 27, 2026	13.20	13.20	12.85	13.00	13.00	-1.52%	231,408
Mar 26, 2026	13.35	13.35	13.10	13.20	13.20	-0.38%	74,868
Mar 25, 2026	13.30	13.35	13.05	13.25	13.25	0.76%	122,873
Mar 24, 2026	13.35	13.35	13.15	13.15	13.15	-0.38%	121,044