Collegium Pharmaceutical, Inc. (COLL)

NASDAQ: COLL · Real-Time Price · USD

23.70

-0.60 (-2.47%)

At close: Sep 3, 2026, 4:00 PM EDT

23.69

-0.01 (-0.04%)

After-hours: Sep 3, 2026, 7:30 PM EDT

Collegium Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	24.30	24.43	23.64	23.70	23.70	-2.47%	843,121
Sep 2, 2026	24.15	24.82	23.84	24.30	24.30	1.25%	841,418
Sep 1, 2026	24.85	25.46	23.93	24.00	24.00	-2.48%	1,336,315
Aug 31, 2026	25.12	25.43	24.47	24.61	24.61	-2.92%	1,034,927
Aug 28, 2026	26.32	26.69	25.16	25.35	25.35	-4.12%	813,949
Aug 27, 2026	27.26	27.41	26.21	26.44	26.44	-3.89%	850,081
Aug 26, 2026	27.58	28.25	27.01	27.51	27.51	0.15%	613,193
Aug 25, 2026	27.47	27.76	27.13	27.47	27.47	0.44%	534,566
Aug 24, 2026	27.08	27.99	26.87	27.35	27.35	0.89%	758,313
Aug 21, 2026	27.68	27.68	26.96	27.11	27.11	-1.56%	704,929
Aug 20, 2026	28.35	28.50	27.25	27.54	27.54	-4.18%	606,595
Aug 19, 2026	28.89	29.65	28.51	28.74	28.74	0.84%	769,362
Aug 18, 2026	28.40	28.76	28.10	28.50	28.50	1.53%	800,212
Aug 17, 2026	28.37	29.01	27.87	28.07	28.07	-0.57%	865,114
Aug 14, 2026	27.59	28.52	27.14	28.23	28.23	0.28%	695,329
Aug 13, 2026	27.77	29.30	27.22	28.15	28.15	9.53%	1,558,477
Aug 12, 2026	26.50	26.50	25.47	25.70	25.70	-1.08%	1,124,508
Aug 11, 2026	27.20	27.44	25.90	25.98	25.98	-4.49%	1,287,866
Aug 10, 2026	28.90	29.34	27.11	27.20	27.20	-7.70%	940,964
Aug 7, 2026	29.01	29.81	28.01	29.47	29.47	1.24%	978,512
Aug 6, 2026	31.68	33.03	28.90	29.11	29.11	-18.55%	2,132,048
Aug 5, 2026	35.71	36.42	35.42	35.74	35.74	0.03%	402,417
Aug 4, 2026	35.46	36.00	35.00	35.73	35.73	0.42%	438,601
Aug 3, 2026	35.43	36.45	34.68	35.58	35.58	0.54%	374,456
Jul 31, 2026	35.71	36.28	34.40	35.39	35.39	-1.64%	288,493
Jul 30, 2026	35.72	36.40	35.18	35.98	35.98	-0.85%	251,224
Jul 29, 2026	35.96	36.64	35.96	36.29	36.29	1.09%	349,653
Jul 28, 2026	36.00	36.56	35.52	35.90	35.90	1.07%	225,604
Jul 27, 2026	35.44	36.03	35.26	35.52	35.52	0.91%	309,712
Jul 24, 2026	35.72	35.85	35.16	35.20	35.20	-1.10%	254,181
Jul 23, 2026	34.32	35.69	34.00	35.59	35.59	2.51%	253,217
Jul 22, 2026	35.89	36.51	34.59	34.72	34.72	-3.15%	231,337
Jul 21, 2026	35.26	36.30	35.15	35.85	35.85	0.87%	301,579
Jul 20, 2026	36.15	36.92	35.31	35.54	35.54	-1.50%	383,546
Jul 17, 2026	36.00	36.93	35.50	36.08	36.08	-0.52%	316,576
Jul 16, 2026	37.00	37.70	36.23	36.27	36.27	-1.23%	379,954
Jul 15, 2026	34.89	36.76	34.51	36.72	36.72	4.85%	623,962
Jul 14, 2026	34.57	35.28	34.25	35.02	35.02	0.57%	552,746
Jul 13, 2026	35.15	35.54	34.65	34.82	34.82	-1.16%	343,220
Jul 10, 2026	36.12	36.27	35.14	35.23	35.23	-1.62%	286,216
Jul 9, 2026	35.66	36.12	34.57	35.81	35.81	-0.06%	466,329
Jul 8, 2026	36.73	36.73	35.79	35.83	35.83	-1.67%	445,359
Jul 7, 2026	38.21	38.50	36.38	36.44	36.44	-2.75%	471,253
Jul 6, 2026	37.27	38.26	36.60	37.47	37.47	1.19%	646,719
Jul 2, 2026	36.47	37.42	36.00	37.03	37.03	3.23%	480,480
Jul 1, 2026	36.55	37.22	35.74	35.87	35.87	-0.91%	405,897
Jun 30, 2026	36.09	36.30	35.17	36.20	36.20	0.61%	357,582
Jun 29, 2026	36.33	36.39	35.21	35.98	35.98	-1.67%	510,870
Jun 26, 2026	34.94	37.11	34.94	36.59	36.59	5.02%	1,618,507
Jun 25, 2026	35.37	36.18	34.54	34.84	34.84	-2.08%	229,561