Collegium Pharmaceutical, Inc. (COLL)
NASDAQ: COLL · Real-Time Price · USD
29.70
-0.74 (-2.43%)
At close: Dec 20, 2024, 4:00 PM
30.00
+0.30 (1.01%)
After-hours: Dec 20, 2024, 7:47 PM EST
Collegium Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.39 | 31.06 | 29.53 | 29.70 | 29.70 | -2.43% | 1,378,567 |
| Dec 19, 2024 | 30.28 | 30.83 | 29.82 | 30.44 | 30.44 | 1.40% | 535,986 |
| Dec 18, 2024 | 30.95 | 31.14 | 29.48 | 30.02 | 30.02 | -2.85% | 489,426 |
| Dec 17, 2024 | 30.66 | 31.10 | 30.28 | 30.90 | 30.90 | 0.59% | 556,493 |
| Dec 16, 2024 | 30.03 | 30.89 | 29.67 | 30.72 | 30.72 | 2.09% | 460,539 |
| Dec 13, 2024 | 30.13 | 30.55 | 29.78 | 30.09 | 30.09 | - | 523,809 |
| Dec 12, 2024 | 30.35 | 30.74 | 29.91 | 30.09 | 30.09 | -1.08% | 622,636 |
| Dec 11, 2024 | 30.32 | 30.83 | 29.89 | 30.42 | 30.42 | 0.90% | 401,156 |
| Dec 10, 2024 | 30.61 | 30.88 | 29.51 | 30.15 | 30.15 | -1.50% | 403,939 |
| Dec 9, 2024 | 30.21 | 31.11 | 29.89 | 30.61 | 30.61 | 2.14% | 438,971 |
| Dec 6, 2024 | 30.16 | 30.51 | 29.84 | 29.97 | 29.97 | 0.33% | 361,865 |
| Dec 5, 2024 | 30.88 | 31.07 | 29.79 | 29.87 | 29.87 | -4.02% | 285,035 |
| Dec 4, 2024 | 30.68 | 31.34 | 30.31 | 31.12 | 31.12 | 1.50% | 372,541 |
| Dec 3, 2024 | 30.50 | 31.70 | 30.50 | 30.66 | 30.66 | -2.14% | 704,696 |
| Dec 2, 2024 | 30.42 | 31.44 | 29.93 | 31.33 | 31.33 | 2.72% | 443,660 |
| Nov 29, 2024 | 30.77 | 31.11 | 30.43 | 30.50 | 30.50 | -0.68% | 198,795 |
| Nov 27, 2024 | 31.23 | 31.70 | 30.67 | 30.71 | 30.71 | -1.54% | 682,214 |
| Nov 26, 2024 | 31.17 | 31.66 | 30.80 | 31.19 | 31.19 | 1.30% | 457,107 |
| Nov 25, 2024 | 30.15 | 31.15 | 30.15 | 30.79 | 30.79 | 2.77% | 458,904 |
| Nov 22, 2024 | 30.40 | 30.76 | 29.80 | 29.96 | 29.96 | -1.48% | 394,164 |
| Nov 21, 2024 | 29.99 | 30.95 | 29.96 | 30.41 | 30.41 | 1.37% | 457,600 |
| Nov 20, 2024 | 29.76 | 30.03 | 29.42 | 30.00 | 30.00 | 0.84% | 379,121 |
| Nov 19, 2024 | 29.06 | 29.91 | 29.06 | 29.75 | 29.75 | 1.81% | 615,126 |
| Nov 18, 2024 | 29.60 | 29.78 | 28.97 | 29.22 | 29.22 | -1.22% | 562,031 |
| Nov 15, 2024 | 30.56 | 30.65 | 29.17 | 29.58 | 29.58 | -2.28% | 605,403 |
| Nov 14, 2024 | 30.48 | 31.53 | 30.03 | 30.27 | 30.27 | 0.30% | 489,701 |
| Nov 13, 2024 | 31.70 | 31.70 | 29.69 | 30.18 | 30.18 | -3.92% | 728,424 |
| Nov 12, 2024 | 32.18 | 32.18 | 30.72 | 31.41 | 31.41 | -2.39% | 724,017 |
| Nov 11, 2024 | 32.51 | 34.04 | 31.85 | 32.18 | 32.18 | 0.06% | 698,015 |
| Nov 8, 2024 | 33.02 | 34.11 | 31.77 | 32.16 | 32.16 | -7.35% | 1,018,848 |
| Nov 7, 2024 | 34.62 | 35.62 | 34.34 | 34.71 | 34.71 | 0.61% | 412,494 |
| Nov 6, 2024 | 35.56 | 35.57 | 34.07 | 34.50 | 34.50 | 3.23% | 331,354 |
| Nov 5, 2024 | 32.60 | 33.53 | 32.52 | 33.42 | 33.42 | 2.14% | 347,694 |
| Nov 4, 2024 | 33.44 | 33.82 | 32.63 | 32.72 | 32.72 | -2.21% | 419,576 |
| Nov 1, 2024 | 34.31 | 34.54 | 33.34 | 33.46 | 33.46 | -1.99% | 452,372 |
| Oct 31, 2024 | 34.39 | 34.64 | 33.86 | 34.14 | 34.14 | -1.53% | 181,486 |
| Oct 30, 2024 | 35.02 | 35.62 | 34.63 | 34.67 | 34.67 | -1.62% | 180,746 |
| Oct 29, 2024 | 34.81 | 35.52 | 34.67 | 35.24 | 35.24 | 0.31% | 311,848 |
| Oct 28, 2024 | 35.01 | 35.95 | 35.01 | 35.13 | 35.13 | 1.24% | 286,877 |
| Oct 25, 2024 | 34.47 | 35.02 | 34.33 | 34.70 | 34.70 | 1.14% | 297,714 |
| Oct 24, 2024 | 35.89 | 36.56 | 34.15 | 34.31 | 34.31 | -4.40% | 286,544 |
| Oct 23, 2024 | 36.07 | 36.30 | 35.25 | 35.89 | 35.89 | -0.83% | 234,716 |
| Oct 22, 2024 | 36.45 | 37.40 | 36.10 | 36.19 | 36.19 | -0.74% | 325,685 |
| Oct 21, 2024 | 38.48 | 38.52 | 35.94 | 36.46 | 36.46 | -5.15% | 469,205 |
| Oct 18, 2024 | 38.99 | 39.04 | 38.19 | 38.44 | 38.44 | -1.26% | 166,913 |
| Oct 17, 2024 | 39.62 | 39.82 | 38.65 | 38.93 | 38.93 | -1.04% | 268,380 |
| Oct 16, 2024 | 38.82 | 39.42 | 38.71 | 39.34 | 39.34 | 2.10% | 187,103 |
| Oct 15, 2024 | 38.00 | 39.08 | 37.74 | 38.53 | 38.53 | 1.39% | 190,299 |
| Oct 14, 2024 | 37.87 | 38.24 | 37.72 | 38.00 | 38.00 | 0.74% | 144,028 |
| Oct 11, 2024 | 36.80 | 38.12 | 36.77 | 37.72 | 37.72 | 2.95% | 353,154 |
| Oct 10, 2024 | 37.41 | 37.51 | 35.76 | 36.64 | 36.64 | -2.45% | 501,987 |
| Oct 9, 2024 | 37.94 | 38.25 | 37.17 | 37.56 | 37.56 | -1.21% | 326,696 |
| Oct 8, 2024 | 39.75 | 39.75 | 36.64 | 38.02 | 38.02 | -4.47% | 462,714 |
| Oct 7, 2024 | 42.08 | 42.29 | 39.59 | 39.80 | 39.80 | -4.92% | 478,448 |
| Oct 4, 2024 | 40.25 | 42.23 | 39.84 | 41.86 | 41.86 | 4.94% | 555,166 |
| Oct 3, 2024 | 39.34 | 40.37 | 39.09 | 39.89 | 39.89 | 1.73% | 315,436 |
| Oct 2, 2024 | 39.86 | 40.51 | 38.73 | 39.21 | 39.21 | -1.23% | 739,358 |
| Oct 1, 2024 | 38.69 | 40.40 | 38.18 | 39.70 | 39.70 | 2.74% | 632,042 |
| Sep 30, 2024 | 38.32 | 39.14 | 38.32 | 38.64 | 38.64 | 0.99% | 348,451 |
| Sep 27, 2024 | 39.00 | 39.08 | 38.18 | 38.26 | 38.26 | -0.55% | 277,095 |
| Sep 26, 2024 | 37.77 | 38.93 | 37.21 | 38.47 | 38.47 | 2.86% | 405,061 |
| Sep 25, 2024 | 37.81 | 38.10 | 37.28 | 37.40 | 37.40 | -1.03% | 492,654 |
| Sep 24, 2024 | 38.23 | 38.25 | 37.30 | 37.79 | 37.79 | -1.10% | 245,001 |
| Sep 23, 2024 | 39.28 | 39.28 | 37.81 | 38.21 | 38.21 | -2.20% | 597,088 |
| Sep 20, 2024 | 38.93 | 39.41 | 38.29 | 39.07 | 39.07 | 0.36% | 1,646,386 |
| Sep 19, 2024 | 39.43 | 39.45 | 38.00 | 38.93 | 38.93 | 0.39% | 254,056 |
| Sep 18, 2024 | 37.44 | 39.28 | 37.32 | 38.78 | 38.78 | 3.75% | 360,535 |
| Sep 17, 2024 | 37.22 | 38.54 | 36.99 | 37.38 | 37.38 | 0.73% | 657,134 |
| Sep 16, 2024 | 37.70 | 38.09 | 36.89 | 37.11 | 37.11 | -1.04% | 206,105 |
| Sep 13, 2024 | 36.76 | 38.35 | 36.56 | 37.50 | 37.50 | 2.66% | 203,439 |
| Sep 12, 2024 | 36.33 | 36.71 | 36.13 | 36.53 | 36.53 | 0.91% | 147,333 |
| Sep 11, 2024 | 36.07 | 36.24 | 35.54 | 36.20 | 36.20 | 0.36% | 159,507 |
| Sep 10, 2024 | 36.48 | 36.71 | 35.07 | 36.07 | 36.07 | -1.72% | 210,981 |
| Sep 9, 2024 | 36.95 | 37.61 | 36.54 | 36.70 | 36.70 | -1.32% | 180,802 |
| Sep 6, 2024 | 37.63 | 38.19 | 37.16 | 37.19 | 37.19 | -1.14% | 198,967 |
| Sep 5, 2024 | 38.52 | 39.26 | 37.55 | 37.62 | 37.62 | -1.62% | 228,266 |
| Sep 4, 2024 | 37.29 | 38.67 | 37.26 | 38.24 | 38.24 | 2.19% | 362,692 |
| Sep 3, 2024 | 38.17 | 38.20 | 37.42 | 37.42 | 37.42 | -2.70% | 365,150 |
| Aug 30, 2024 | 38.51 | 38.64 | 37.93 | 38.46 | 38.46 | -0.39% | 199,130 |
| Aug 29, 2024 | 37.21 | 38.92 | 37.00 | 38.61 | 38.61 | 4.10% | 509,530 |
| Aug 28, 2024 | 37.61 | 37.78 | 36.67 | 37.09 | 37.09 | -1.85% | 171,988 |
| Aug 27, 2024 | 37.54 | 37.89 | 37.25 | 37.79 | 37.79 | 0.61% | 347,752 |
| Aug 26, 2024 | 36.51 | 37.75 | 36.26 | 37.56 | 37.56 | 3.59% | 321,238 |
| Aug 23, 2024 | 36.16 | 36.55 | 35.93 | 36.26 | 36.26 | 0.61% | 300,909 |
| Aug 22, 2024 | 35.57 | 36.15 | 35.25 | 36.04 | 36.04 | 1.18% | 312,659 |
| Aug 21, 2024 | 36.47 | 36.69 | 35.42 | 35.62 | 35.62 | -1.63% | 223,768 |
| Aug 20, 2024 | 36.16 | 36.62 | 35.79 | 36.21 | 36.21 | 0.33% | 435,975 |
| Aug 19, 2024 | 35.26 | 36.22 | 35.26 | 36.09 | 36.09 | 2.35% | 286,700 |
| Aug 16, 2024 | 35.33 | 35.61 | 35.05 | 35.26 | 35.26 | -0.62% | 206,394 |
| Aug 15, 2024 | 34.84 | 35.85 | 34.74 | 35.48 | 35.48 | 3.44% | 310,354 |
| Aug 14, 2024 | 36.79 | 37.13 | 34.26 | 34.30 | 34.30 | -6.56% | 364,578 |
| Aug 13, 2024 | 35.87 | 37.42 | 35.64 | 36.71 | 36.71 | 3.06% | 643,177 |
| Aug 12, 2024 | 35.61 | 35.78 | 35.01 | 35.62 | 35.62 | 0.34% | 431,075 |
| Aug 9, 2024 | 34.61 | 35.53 | 34.38 | 35.50 | 35.50 | 0.51% | 413,104 |
| Aug 8, 2024 | 35.09 | 35.57 | 34.73 | 35.32 | 35.32 | 1.93% | 483,825 |
| Aug 7, 2024 | 34.63 | 35.09 | 34.13 | 34.65 | 34.65 | 1.46% | 383,149 |
| Aug 6, 2024 | 34.55 | 35.20 | 34.04 | 34.15 | 34.15 | -1.07% | 364,324 |
| Aug 5, 2024 | 34.03 | 35.80 | 33.68 | 34.52 | 34.52 | -5.06% | 706,849 |
| Aug 2, 2024 | 37.48 | 38.23 | 36.10 | 36.36 | 36.36 | -5.78% | 821,581 |
| Aug 1, 2024 | 38.69 | 39.32 | 37.59 | 38.59 | 38.59 | 0.05% | 524,215 |