Skip to main content
IC
Collegium Pharmaceutical, Inc. (COLL)
NASDAQ: COLL · Real-Time Price · USD
29.56
+0.67 (2.32%)
At close: May 12, 2025, 4:00 PM
28.89
-0.67 (-2.27%)
After-hours: May 12, 2025, 4:51 PM EDT

Collegium Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.8930.4629.5329.5629.562.32%434,633
May 9, 202529.6629.6627.8428.8928.895.94%561,658
May 8, 202527.0827.9726.8127.2727.270.81%469,639
May 7, 202527.1827.3426.7227.0527.050.07%380,719
May 6, 202527.7727.8026.7827.0327.03-2.70%293,366
May 5, 202527.5628.1927.5227.7827.780.47%240,599
May 2, 202527.4128.1927.0127.6527.652.18%185,299
May 1, 202526.7127.1026.1627.0627.060.24%310,177
Apr 30, 202527.2327.5426.9327.0027.00-2.19%232,983
Apr 29, 202526.7827.7026.6827.6027.602.72%250,977
Apr 28, 202526.9827.3526.6726.8726.870.30%158,635
Apr 25, 202526.6027.0926.2226.7926.790.04%214,645
Apr 24, 202526.0726.9425.9826.7826.783.04%288,803
Apr 23, 202527.2027.4825.8725.9925.99-3.35%375,319
Apr 22, 202527.2427.9526.8326.8926.89-0.07%442,395
Apr 21, 202526.8627.6126.4826.9126.91-0.37%351,732
Apr 17, 202527.0027.7826.8927.0127.01-0.04%227,917
Apr 16, 202527.1927.5426.6627.0227.02-0.37%282,975
Apr 15, 202526.6427.5726.6427.1227.121.46%358,999
Apr 14, 202526.7327.1926.2526.7326.731.63%616,832
Apr 11, 202524.9826.3424.4726.3026.306.61%617,106
Apr 10, 202525.9925.9923.2324.6724.67-6.45%560,805
Apr 9, 202524.7926.8224.3426.3726.373.78%578,717
Apr 8, 202528.0028.0025.1725.4125.41-7.20%666,256
Apr 7, 202527.4128.3726.6427.3827.38-2.70%484,864
Apr 4, 202528.1528.3427.6728.1428.14-3.03%384,608
Apr 3, 202529.5529.7628.8729.0229.02-3.27%280,888
Apr 2, 202529.1930.0229.1230.0030.002.08%216,386
Apr 1, 202529.8530.5329.0129.3929.39-1.54%427,893
Mar 31, 202529.4430.2029.1229.8529.850.47%333,463
Mar 28, 202529.3329.7729.3329.7129.710.51%249,570
Mar 27, 202530.0030.1229.3329.5629.56-1.34%354,946
Mar 26, 202530.0730.2529.6729.9629.96-0.63%301,857
Mar 25, 202530.4630.4629.9630.1530.15-1.34%212,158
Mar 24, 202530.4330.8429.4230.5630.561.70%556,260
Mar 21, 202529.7430.5329.2530.0530.050.40%2,287,760
Mar 20, 202529.6730.0129.3829.9329.930.27%413,289
Mar 19, 202529.7130.0029.4229.8529.850.10%256,840
Mar 18, 202529.5829.8629.2829.8229.820.51%333,477
Mar 17, 202529.4629.7828.5829.6729.670.71%288,189
Mar 14, 202529.0130.0129.0129.4629.461.24%388,648
Mar 13, 202529.5929.9128.9429.1029.10-1.79%271,093
Mar 12, 202529.8029.9129.0229.6329.63-1.20%487,663
Mar 11, 202529.5930.0429.0329.9929.991.11%455,016
Mar 10, 202528.9829.8928.3729.6629.662.59%348,884
Mar 7, 202529.5030.0128.7628.9128.91-2.99%382,217
Mar 6, 202528.4730.0228.1829.8029.804.67%439,928
Mar 5, 202528.0428.5227.2828.4728.471.53%477,852
Mar 4, 202528.3328.6127.7028.0428.04-1.41%461,957
Mar 3, 202529.1529.6328.1328.4428.44-2.10%379,935