Collins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	187,809
Apr 21, 2026	13.00	13.00	12.90	12.95	12.95	0.39%	54,782
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
Mar 23, 2026	13.20	13.30	13.15	13.20	13.20	-	253,964
Mar 20, 2026	13.15	13.20	13.10	13.20	13.20	0.76%	122,477
Mar 19, 2026	13.15	13.20	13.05	13.10	13.10	-0.38%	219,544
Mar 18, 2026	12.75	13.50	12.60	13.15	13.15	3.54%	584,532
Mar 17, 2026	12.65	12.70	12.55	12.70	12.70	0.79%	64,542
Mar 16, 2026	12.65	12.70	12.40	12.60	12.60	-0.40%	153,445
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