Collegium Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	29.28	29.67	29.08	29.18	29.18	-1.42%	227,489
Jun 12, 2025	29.62	30.00	29.41	29.60	29.60	-0.30%	331,532
Jun 11, 2025	30.48	30.59	29.64	29.69	29.69	-2.24%	362,917
Jun 10, 2025	30.44	30.93	30.34	30.37	30.37	-0.23%	223,207
Jun 9, 2025	30.45	30.87	30.01	30.44	30.44	0.79%	361,727
Jun 6, 2025	29.61	30.22	29.54	30.20	30.20	2.37%	184,954
Jun 5, 2025	29.40	29.57	29.18	29.50	29.50	0.34%	159,175
Jun 4, 2025	29.35	29.72	29.23	29.40	29.40	0.58%	285,879
Jun 3, 2025	29.20	29.74	28.90	29.23	29.23	-0.27%	323,265
Jun 2, 2025	29.39	29.44	28.74	29.31	29.31	0.58%	247,918
May 30, 2025	29.14	29.50	28.89	29.14	29.14	-0.14%	212,597
May 29, 2025	29.10	29.35	28.92	29.18	29.18	0.93%	196,332
May 28, 2025	29.32	29.50	28.78	28.91	28.91	-1.93%	191,853
May 27, 2025	29.26	29.57	29.18	29.48	29.48	2.15%	268,744
May 23, 2025	28.39	28.99	28.34	28.86	28.86	0.14%	178,265
May 22, 2025	29.27	29.41	28.58	28.82	28.82	-2.21%	224,630
May 21, 2025	29.60	30.05	29.38	29.47	29.47	-1.64%	167,456
May 20, 2025	29.88	30.40	29.56	29.96	29.96	0.44%	424,409
May 19, 2025	29.97	30.16	29.42	29.83	29.83	-1.32%	219,338
May 16, 2025	29.25	30.53	29.19	30.23	30.23	3.03%	430,854
May 15, 2025	29.33	29.80	29.19	29.34	29.34	0.93%	364,807
May 14, 2025	29.73	30.17	28.81	29.07	29.07	-2.45%	343,190
May 13, 2025	29.48	30.13	29.19	29.80	29.80	0.81%	308,585
May 12, 2025	29.89	30.46	29.53	29.56	29.56	2.32%	434,633
May 9, 2025	29.66	29.66	27.84	28.89	28.89	5.94%	561,658
May 8, 2025	27.08	27.97	26.81	27.27	27.27	0.81%	469,639
May 7, 2025	27.18	27.34	26.72	27.05	27.05	0.07%	380,719
May 6, 2025	27.77	27.80	26.78	27.03	27.03	-2.70%	293,366
May 5, 2025	27.56	28.19	27.52	27.78	27.78	0.47%	240,599
May 2, 2025	27.41	28.19	27.01	27.65	27.65	2.18%	185,299
May 1, 2025	26.71	27.10	26.16	27.06	27.06	0.24%	310,177
Apr 30, 2025	27.23	27.54	26.93	27.00	27.00	-2.19%	232,983
Apr 29, 2025	26.78	27.70	26.68	27.60	27.60	2.72%	250,977
Apr 28, 2025	26.98	27.35	26.67	26.87	26.87	0.30%	158,635
Apr 25, 2025	26.60	27.09	26.22	26.79	26.79	0.04%	214,645
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