Collins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	13.25	14.40	13.25	14.10	14.10	6.02%	609,577
Oct 7, 2026	13.35	13.35	13.25	13.30	13.30	-0.37%	42,515
Oct 6, 2026	13.35	13.35	13.20	13.35	13.35	0.75%	39,139
Oct 5, 2026	13.35	13.40	13.25	13.25	13.25	-1.12%	102,545
Oct 2, 2026	13.30	13.50	13.30	13.40	13.40	-	94,141
Oct 1, 2026	13.35	13.40	13.30	13.40	13.40	-	40,114
Sep 30, 2026	13.30	13.40	13.30	13.40	13.40	0.75%	79,256
Sep 29, 2026	13.50	13.50	13.30	13.30	13.30	-1.48%	63,708
Sep 24, 2026	13.55	13.55	13.25	13.50	13.50	0.37%	95,092
Sep 23, 2026	13.60	13.60	13.45	13.45	13.45	-1.10%	134,707
Sep 22, 2026	13.75	13.75	13.55	13.60	13.60	-0.73%	48,509
Sep 21, 2026	13.90	13.90	13.65	13.70	13.70	-1.08%	117,077
Sep 18, 2026	13.80	13.90	13.70	13.85	13.85	0.36%	97,683
Sep 17, 2026	13.65	13.80	13.45	13.80	13.80	2.22%	115,814
Sep 16, 2026	13.50	13.60	13.40	13.50	13.50	-0.74%	82,560
Sep 15, 2026	13.95	13.95	13.55	13.60	13.60	-1.45%	143,153
Sep 14, 2026	13.90	13.90	13.75	13.80	13.80	-0.72%	51,020
Sep 11, 2026	13.85	14.10	13.80	13.90	13.90	-	136,037
Sep 10, 2026	13.65	13.90	13.65	13.90	13.90	0.72%	135,191
Sep 9, 2026	13.70	13.80	13.70	13.80	13.80	0.36%	71,215
Sep 8, 2026	13.75	13.80	13.60	13.75	13.75	-	120,327
Sep 7, 2026	13.90	13.90	13.50	13.75	13.75	-0.72%	147,845
Sep 4, 2026	13.95	13.95	13.80	13.85	13.85	0.36%	91,548
Sep 3, 2026	13.90	13.90	13.80	13.80	13.80	-0.36%	88,673
Sep 2, 2026	13.95	13.95	13.70	13.85	13.85	-0.36%	80,035
Sep 1, 2026	13.85	13.90	13.75	13.90	13.90	0.72%	118,498
Aug 31, 2026	13.95	14.00	13.80	13.80	13.80	-2.13%	100,297
Aug 28, 2026	14.20	14.20	14.00	14.10	14.10	-	119,379
Aug 27, 2026	14.15	14.25	14.10	14.10	14.10	-	150,195
Aug 26, 2026	14.25	14.35	13.90	14.10	14.10	-0.70%	298,866
Aug 25, 2026	13.95	14.30	13.90	14.20	14.20	1.79%	383,362
Aug 24, 2026	14.05	14.05	13.85	13.95	13.95	-	159,294
Aug 21, 2026	13.70	14.00	13.60	13.95	13.95	2.20%	528,851
Aug 20, 2026	13.65	13.75	13.65	13.65	13.65	0.37%	547,458
Aug 19, 2026	13.60	13.70	13.50	13.60	13.60	-0.37%	134,767
Aug 18, 2026	13.60	13.85	13.55	13.65	13.65	1.11%	291,472
Aug 17, 2026	13.40	13.60	13.40	13.50	13.50	0.75%	104,184
Aug 14, 2026	13.55	13.60	13.35	13.40	13.40	-0.74%	92,492
Aug 13, 2026	13.60	13.60	13.00	13.50	13.50	-	196,238
Aug 12, 2026	13.65	13.65	13.50	13.50	13.50	0.37%	106,315
Aug 11, 2026	13.55	13.55	13.35	13.45	13.45	-0.37%	99,373
Aug 10, 2026	13.25	13.55	13.25	13.50	13.50	2.66%	125,762
Aug 7, 2026	13.00	13.15	13.00	13.15	13.15	1.15%	65,953
Aug 6, 2026	12.85	13.00	12.85	13.00	13.00	0.78%	164,826
Aug 5, 2026	12.85	13.00	12.80	12.90	12.90	0.39%	150,901
Aug 4, 2026	12.80	12.85	12.65	12.85	12.85	0.39%	141,855
Aug 3, 2026	12.95	12.95	12.70	12.80	12.80	-1.54%	289,917
Jul 31, 2026	13.30	13.30	12.95	13.00	13.00	-1.52%	326,995
Jul 30, 2026	13.30	13.30	13.00	13.20	13.20	0.38%	162,465
Jul 29, 2026	13.45	13.45	12.80	13.15	13.15	-	518,324