Collegium Pharmaceutical, Inc. (COLL)

Collegium Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	33.46	33.68	33.11	33.27	33.27	-0.33%	422,374
Jun 5, 2026	33.02	34.25	33.01	33.38	33.38	2.11%	333,286
Jun 4, 2026	31.61	32.81	31.61	32.69	32.69	5.25%	332,376
Jun 3, 2026	30.48	31.24	30.13	31.06	31.06	1.90%	474,330
Jun 2, 2026	31.40	31.76	30.43	30.48	30.48	-4.09%	668,658
Jun 1, 2026	33.13	33.64	31.56	31.78	31.78	-5.44%	511,040
May 29, 2026	33.23	33.62	33.00	33.61	33.61	0.72%	488,277
May 28, 2026	33.48	34.30	33.06	33.37	33.37	-0.92%	304,385
May 27, 2026	33.91	35.13	33.56	33.68	33.68	-0.30%	377,547
May 26, 2026	34.03	34.30	33.57	33.78	33.78	-0.85%	283,618
May 22, 2026	34.55	35.01	33.98	34.07	34.07	-1.02%	163,816
May 21, 2026	33.90	34.64	33.32	34.42	34.42	0.58%	206,521
May 20, 2026	33.83	34.46	33.45	34.22	34.22	1.78%	322,885
May 19, 2026	33.77	34.15	33.24	33.62	33.62	-0.09%	297,531
May 18, 2026	33.66	35.07	33.63	33.65	33.65	-0.38%	427,680
May 15, 2026	34.87	35.04	33.41	33.78	33.78	-3.01%	307,776
May 14, 2026	34.87	35.38	34.42	34.83	34.83	-0.11%	287,309
May 13, 2026	36.11	36.47	34.55	34.87	34.87	-2.30%	660,128
May 12, 2026	35.75	36.42	34.72	35.69	35.69	-0.34%	492,617
May 11, 2026	37.80	37.83	35.76	35.81	35.81	-5.26%	495,727
May 8, 2026	39.65	40.50	37.61	37.80	37.80	-3.89%	697,981
May 7, 2026	37.50	39.58	35.81	39.33	39.33	7.72%	913,854
May 6, 2026	35.09	36.76	35.09	36.51	36.51	3.37%	900,917
May 5, 2026	34.76	35.50	34.33	35.32	35.32	2.14%	390,480
May 4, 2026	34.11	35.27	33.51	34.58	34.58	0.76%	448,408
May 1, 2026	33.79	34.35	33.39	34.32	34.32	1.75%	344,422
Apr 30, 2026	33.72	34.25	33.43	33.73	33.73	-0.09%	323,757
Apr 29, 2026	32.42	33.97	32.40	33.76	33.76	2.90%	453,156
Apr 28, 2026	33.08	33.44	32.54	32.81	32.81	0.09%	474,679
Apr 27, 2026	32.73	33.78	32.51	32.78	32.78	0.86%	468,109
Apr 24, 2026	32.50	32.60	31.87	32.50	32.50	0.68%	373,152
Apr 23, 2026	33.19	33.61	32.13	32.28	32.28	-2.36%	348,379
Apr 22, 2026	33.49	33.97	32.74	33.06	33.06	-0.63%	296,066
Apr 21, 2026	34.29	34.47	33.21	33.27	33.27	-3.03%	253,809
Apr 20, 2026	34.30	35.26	34.25	34.31	34.31	-0.29%	344,081
Apr 17, 2026	33.68	34.43	32.73	34.41	34.41	4.15%	491,802
Apr 16, 2026	34.75	35.25	32.64	33.04	33.04	-5.41%	763,371
Apr 15, 2026	35.52	36.13	34.76	34.93	34.93	-1.99%	816,928
Apr 14, 2026	35.62	36.27	35.35	35.64	35.64	0.06%	512,302
Apr 13, 2026	35.16	35.72	34.25	35.62	35.62	0.42%	722,286
Apr 10, 2026	35.64	36.04	34.88	35.47	35.47	0.62%	508,141
Apr 9, 2026	33.06	35.25	33.06	35.25	35.25	5.44%	568,878
Apr 8, 2026	33.44	33.94	33.33	33.43	33.43	2.05%	791,557
Apr 7, 2026	32.37	33.06	32.03	32.76	32.76	0.52%	366,800
Apr 6, 2026	32.46	33.00	31.54	32.59	32.59	0.87%	344,971
Apr 2, 2026	32.85	33.31	32.09	32.31	32.31	-2.83%	583,693
Apr 1, 2026	33.37	33.97	33.15	33.25	33.25	0.54%	454,011
Mar 31, 2026	32.49	33.12	32.48	33.07	33.07	3.38%	782,443
Mar 30, 2026	32.62	33.00	31.84	31.99	31.99	-1.39%	567,867
Mar 27, 2026	33.56	33.61	32.37	32.44	32.44	-2.93%	659,318

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.