Collegium Pharmaceutical, Inc. (COLL)
NASDAQ: COLL · Real-Time Price · USD
26.93
+0.94 (3.62%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Collegium Pharmaceutical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 26.07 | 26.94 | 25.98 | 26.78 | 26.78 | 3.04% | 288,803 |
Apr 23, 2025 | 27.20 | 27.48 | 25.87 | 25.99 | 25.99 | -3.35% | 375,319 |
Apr 22, 2025 | 27.24 | 27.95 | 26.83 | 26.89 | 26.89 | -0.07% | 442,395 |
Apr 21, 2025 | 26.86 | 27.61 | 26.48 | 26.91 | 26.91 | -0.37% | 351,732 |
Apr 17, 2025 | 27.00 | 27.78 | 26.89 | 27.01 | 27.01 | -0.04% | 227,917 |
Apr 16, 2025 | 27.19 | 27.54 | 26.66 | 27.02 | 27.02 | -0.37% | 282,975 |
Apr 15, 2025 | 26.64 | 27.57 | 26.64 | 27.12 | 27.12 | 1.46% | 358,999 |
Apr 14, 2025 | 26.73 | 27.19 | 26.25 | 26.73 | 26.73 | 1.63% | 616,832 |
Apr 11, 2025 | 24.98 | 26.34 | 24.47 | 26.30 | 26.30 | 6.61% | 617,106 |
Apr 10, 2025 | 25.99 | 25.99 | 23.23 | 24.67 | 24.67 | -6.45% | 560,805 |
Apr 9, 2025 | 24.79 | 26.82 | 24.34 | 26.37 | 26.37 | 3.78% | 578,717 |
Apr 8, 2025 | 28.00 | 28.00 | 25.17 | 25.41 | 25.41 | -7.20% | 666,256 |
Apr 7, 2025 | 27.41 | 28.37 | 26.64 | 27.38 | 27.38 | -2.70% | 484,864 |
Apr 4, 2025 | 28.15 | 28.34 | 27.67 | 28.14 | 28.14 | -3.03% | 384,608 |
Apr 3, 2025 | 29.55 | 29.76 | 28.87 | 29.02 | 29.02 | -3.27% | 280,888 |
Apr 2, 2025 | 29.19 | 30.02 | 29.12 | 30.00 | 30.00 | 2.08% | 216,386 |
Apr 1, 2025 | 29.85 | 30.53 | 29.01 | 29.39 | 29.39 | -1.54% | 427,893 |
Mar 31, 2025 | 29.44 | 30.20 | 29.12 | 29.85 | 29.85 | 0.47% | 333,463 |
Mar 28, 2025 | 29.33 | 29.77 | 29.33 | 29.71 | 29.71 | 0.51% | 249,570 |
Mar 27, 2025 | 30.00 | 30.12 | 29.33 | 29.56 | 29.56 | -1.34% | 354,946 |
Mar 26, 2025 | 30.07 | 30.25 | 29.67 | 29.96 | 29.96 | -0.63% | 301,857 |
Mar 25, 2025 | 30.46 | 30.46 | 29.96 | 30.15 | 30.15 | -1.34% | 212,158 |
Mar 24, 2025 | 30.43 | 30.84 | 29.42 | 30.56 | 30.56 | 1.70% | 556,260 |
Mar 21, 2025 | 29.74 | 30.53 | 29.25 | 30.05 | 30.05 | 0.40% | 2,287,760 |
Mar 20, 2025 | 29.67 | 30.01 | 29.38 | 29.93 | 29.93 | 0.27% | 413,289 |
Mar 19, 2025 | 29.71 | 30.00 | 29.42 | 29.85 | 29.85 | 0.10% | 256,840 |
Mar 18, 2025 | 29.58 | 29.86 | 29.28 | 29.82 | 29.82 | 0.51% | 333,477 |
Mar 17, 2025 | 29.46 | 29.78 | 28.58 | 29.67 | 29.67 | 0.71% | 288,189 |
Mar 14, 2025 | 29.01 | 30.01 | 29.01 | 29.46 | 29.46 | 1.24% | 388,648 |
Mar 13, 2025 | 29.59 | 29.91 | 28.94 | 29.10 | 29.10 | -1.79% | 271,093 |
Mar 12, 2025 | 29.80 | 29.91 | 29.02 | 29.63 | 29.63 | -1.20% | 487,663 |
Mar 11, 2025 | 29.59 | 30.04 | 29.03 | 29.99 | 29.99 | 1.11% | 455,016 |
Mar 10, 2025 | 28.98 | 29.89 | 28.37 | 29.66 | 29.66 | 2.59% | 348,884 |
Mar 7, 2025 | 29.50 | 30.01 | 28.76 | 28.91 | 28.91 | -2.99% | 382,217 |
Mar 6, 2025 | 28.47 | 30.02 | 28.18 | 29.80 | 29.80 | 4.67% | 439,928 |
Mar 5, 2025 | 28.04 | 28.52 | 27.28 | 28.47 | 28.47 | 1.53% | 477,852 |
Mar 4, 2025 | 28.33 | 28.61 | 27.70 | 28.04 | 28.04 | -1.41% | 461,957 |
Mar 3, 2025 | 29.15 | 29.63 | 28.13 | 28.44 | 28.44 | -2.10% | 379,935 |
Feb 28, 2025 | 30.33 | 31.44 | 28.81 | 29.05 | 29.05 | 2.22% | 697,752 |
Feb 27, 2025 | 28.04 | 29.00 | 27.84 | 28.42 | 28.42 | 0.25% | 636,965 |
Feb 26, 2025 | 28.62 | 29.50 | 28.31 | 28.35 | 28.35 | -1.63% | 355,128 |
Feb 25, 2025 | 28.98 | 29.40 | 28.52 | 28.82 | 28.82 | -1.27% | 464,839 |
Feb 24, 2025 | 29.13 | 29.82 | 28.94 | 29.19 | 29.19 | 0.21% | 327,083 |
Feb 21, 2025 | 30.02 | 30.21 | 28.77 | 29.13 | 29.13 | -2.08% | 291,901 |
Feb 20, 2025 | 29.73 | 30.24 | 29.68 | 29.75 | 29.75 | -0.53% | 230,916 |
Feb 19, 2025 | 29.64 | 30.39 | 29.61 | 29.91 | 29.91 | 0.67% | 227,002 |
Feb 18, 2025 | 29.65 | 30.14 | 29.51 | 29.71 | 29.71 | 0.17% | 214,818 |
Feb 14, 2025 | 30.75 | 31.39 | 29.39 | 29.66 | 29.66 | -4.26% | 243,455 |
Feb 13, 2025 | 30.41 | 31.05 | 30.38 | 30.98 | 30.98 | 1.47% | 170,869 |
Feb 12, 2025 | 31.28 | 31.53 | 30.51 | 30.53 | 30.53 | -3.32% | 240,794 |