Collegium Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	38.71	39.32	38.18	38.57	38.57	-0.08%	809,265
Jul 30, 2024	36.51	39.58	36.07	38.60	38.60	10.63%	1,732,146
Jul 29, 2024	36.00	36.00	32.76	34.89	34.89	-3.30%	1,233,812
Jul 26, 2024	35.68	36.24	35.68	36.08	36.08	1.86%	376,680
Jul 25, 2024	34.57	35.74	34.38	35.42	35.42	3.08%	331,025
Jul 24, 2024	33.51	34.47	33.51	34.36	34.36	2.23%	255,782
Jul 23, 2024	33.31	33.99	33.21	33.61	33.61	0.93%	317,299
Jul 22, 2024	32.65	33.43	32.48	33.30	33.30	2.90%	240,724
Jul 19, 2024	32.24	32.61	31.97	32.36	32.36	0.84%	215,602
Jul 18, 2024	31.77	32.75	31.77	32.09	32.09	0.47%	402,352
Jul 17, 2024	31.92	32.50	31.69	31.94	31.94	-0.03%	533,441
Jul 16, 2024	31.94	32.44	31.68	31.95	31.95	0.53%	646,834
Jul 15, 2024	32.06	32.28	31.74	31.78	31.78	-	266,892
Jul 12, 2024	32.14	32.23	31.65	31.78	31.78	-0.31%	317,468
Jul 11, 2024	31.98	32.30	31.53	31.88	31.88	1.53%	271,641
Jul 10, 2024	31.72	32.08	31.26	31.40	31.40	-0.82%	303,878
Jul 9, 2024	31.93	32.83	31.63	31.66	31.66	-0.75%	300,455
Jul 8, 2024	32.57	32.80	31.76	31.90	31.90	-0.87%	331,281
Jul 5, 2024	32.15	32.33	31.88	32.18	32.18	-0.56%	180,471
Jul 3, 2024	32.15	32.49	31.90	32.36	32.36	1.00%	119,712
Jul 2, 2024	32.53	32.86	32.03	32.04	32.04	-1.78%	282,495