Collegium Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	29.44	29.94	29.17	29.94	-	0.77%	159,889
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
Feb 11, 2025	30.39	31.71	29.60	31.58	31.58	3.47%	589,786
Feb 10, 2025	30.71	31.08	30.29	30.52	30.52	-0.97%	200,693
Feb 7, 2025	30.82	31.09	30.46	30.82	30.82	-0.42%	261,433
Feb 6, 2025	30.86	31.52	30.58	30.95	30.95	0.78%	351,462
Feb 5, 2025	30.90	31.36	30.41	30.71	30.71	-0.71%	326,893
Feb 4, 2025	30.81	31.03	30.23	30.93	30.93	-0.87%	364,928
Feb 3, 2025	31.63	32.03	31.14	31.20	31.20	-2.86%	277,869
Jan 31, 2025	32.58	32.87	32.05	32.12	32.12	-1.20%	349,028
Jan 30, 2025	32.82	33.45	32.48	32.51	32.51	0.28%	329,579
Jan 29, 2025	32.72	33.06	32.28	32.42	32.42	-1.04%	172,405
Jan 28, 2025	33.81	34.06	32.74	32.76	32.76	-3.39%	191,386
Jan 27, 2025	32.59	34.00	32.59	33.91	33.91	4.05%	597,952
Jan 24, 2025	31.73	32.76	31.72	32.59	32.59	2.36%	447,524
Jan 23, 2025	32.34	32.81	31.19	31.84	31.84	-2.18%	431,209
Jan 22, 2025	33.19	33.52	32.54	32.55	32.55	-1.93%	414,798
Jan 21, 2025	33.50	33.73	32.76	33.19	33.19	-0.48%	366,927
Jan 17, 2025	33.50	33.73	32.91	33.35	33.35	-0.33%	264,277