Collegium Pharmaceutical, Inc. (COLL)

Collegium Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	32.91	33.48	32.83	33.42	33.42	0.51%	382,119
Mar 25, 2026	33.48	33.76	33.20	33.25	33.25	0.06%	635,134
Mar 24, 2026	34.38	34.85	32.86	33.23	33.23	-4.33%	643,571
Mar 23, 2026	36.77	36.77	34.55	34.74	34.74	-1.99%	537,376
Mar 20, 2026	36.31	36.58	35.27	35.44	35.44	-2.37%	1,651,689
Mar 19, 2026	35.64	36.89	34.67	36.30	36.30	4.31%	1,237,882
Mar 18, 2026	35.52	35.52	34.71	34.80	34.80	-2.58%	467,412
Mar 17, 2026	35.96	36.38	35.62	35.72	35.72	0.28%	333,827
Mar 16, 2026	34.94	37.07	34.94	35.62	35.62	3.25%	670,252
Mar 13, 2026	35.15	35.27	34.39	34.50	34.50	-1.43%	413,490
Mar 12, 2026	35.01	35.47	34.28	35.00	35.00	-1.74%	556,538
Mar 11, 2026	36.49	36.63	35.47	35.62	35.62	-2.70%	294,368
Mar 10, 2026	37.24	37.76	36.45	36.61	36.61	-1.77%	403,193
Mar 9, 2026	36.65	37.42	36.39	37.27	37.27	-0.05%	489,064

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.