Collegium Pharmaceutical, Inc. COLL
NASDAQ · United States · Health Technology
$21.82-0.41 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.82 | -1.84% | $22.14 | $22.33 | $21.82 | 811.60K |
| 2026-09-29 | $22.23 | -1.77% | $22.61 | $22.92 | $21.62 | 1.02M |
| 2026-09-28 | $22.63 | +0.44% | $22.63 | $23.17 | $22.35 | 687.40K |
| 2026-09-25 | $22.53 | -0.49% | $22.58 | $22.91 | $22.29 | 503.40K |
| 2026-09-24 | $22.64 | +0.85% | $22.27 | $22.77 | $21.90 | 650.10K |
| 2026-09-23 | $22.45 | -1.45% | $23.23 | $23.69 | $21.77 | 878.40K |
| 2026-09-22 | $22.78 | -1.13% | $23.46 | $23.51 | $22.64 | 808.20K |
| 2026-09-21 | $23.04 | +1.19% | $22.78 | $23.23 | $22.50 | 928.30K |
| 2026-09-18 | $22.77 | +1.74% | $22.17 | $22.93 | $22.07 | 1.99M |
| 2026-09-17 | $22.38 | +0.86% | $22.36 | $22.64 | $22.08 | 707.40K |
| 2026-09-16 | $22.19 | +1.60% | $21.84 | $22.80 | $21.68 | 1.15M |
| 2026-09-15 | $21.84 | -4.25% | $22.81 | $22.92 | $21.65 | 954.00K |
| 2026-09-14 | $22.81 | +0.26% | $22.80 | $23.19 | $22.50 | 824.30K |
| 2026-09-11 | $22.75 | -0.74% | $23.02 | $23.25 | $22.64 | 661.30K |
| 2026-09-10 | $22.92 | -1.88% | $23.38 | $23.45 | $22.72 | 889.10K |
| 2026-09-09 | $23.36 | -0.04% | $23.56 | $24.11 | $23.11 | 1.08M |
| 2026-09-08 | $23.37 | -0.68% | $23.33 | $23.82 | $23.11 | 1.11M |
| 2026-09-04 | $23.53 | -0.72% | $23.54 | $24.32 | $23.37 | 900.80K |
| 2026-09-03 | $23.70 | -2.47% | $24.30 | $24.42 | $23.64 | 859.20K |
| 2026-09-02 | $24.30 | +1.25% | $24.15 | $24.82 | $23.84 | 852.70K |
| 2026-09-01 | $24.00 | -2.48% | $24.85 | $25.46 | $23.93 | 1.41M |
| 2026-08-31 | $24.61 | -2.92% | $25.12 | $25.42 | $24.47 | 1.04M |
| 2026-08-28 | $25.35 | -4.12% | $26.32 | $26.69 | $25.16 | 814.00K |
| 2026-08-27 | $26.44 | -3.89% | $27.26 | $27.41 | $26.21 | 850.10K |
| 2026-08-26 | $27.51 | +0.15% | $27.58 | $28.25 | $27.01 | 613.20K |
| 2026-08-25 | $27.47 | +0.44% | $27.47 | $27.75 | $27.13 | 551.90K |
| 2026-08-24 | $27.35 | +0.89% | $27.08 | $27.99 | $26.87 | 758.40K |
| 2026-08-21 | $27.11 | -1.56% | $27.68 | $27.68 | $26.96 | 704.90K |
| 2026-08-20 | $27.54 | -4.18% | $28.35 | $28.50 | $27.25 | 606.60K |
| 2026-08-19 | $28.74 | +0.84% | $28.89 | $29.65 | $28.51 | 769.40K |
| 2026-08-18 | $28.50 | +1.53% | $28.40 | $28.76 | $28.10 | 800.20K |
| 2026-08-17 | $28.07 | -0.57% | $28.37 | $29.01 | $27.87 | 864.80K |
| 2026-08-14 | $28.23 | +0.28% | $27.59 | $28.52 | $27.14 | 695.30K |
| 2026-08-13 | $28.15 | +9.53% | $27.77 | $29.30 | $27.22 | 1.56M |
| 2026-08-12 | $25.70 | -1.08% | $26.50 | $26.50 | $25.47 | 1.12M |
| 2026-08-11 | $25.98 | -4.49% | $27.20 | $27.44 | $25.90 | 1.29M |
| 2026-08-10 | $27.20 | -7.70% | $28.90 | $29.33 | $27.11 | 941.00K |
| 2026-08-07 | $29.47 | +1.24% | $29.01 | $29.81 | $28.01 | 978.50K |
| 2026-08-06 | $29.11 | -18.55% | $31.67 | $33.03 | $28.90 | 2.13M |
| 2026-08-05 | $35.74 | +0.03% | $35.71 | $36.42 | $35.42 | 402.40K |
| 2026-08-04 | $35.73 | +0.42% | $35.46 | $36.00 | $35.00 | 438.60K |
| 2026-08-03 | $35.58 | +0.54% | $35.43 | $36.45 | $34.68 | 374.50K |
| 2026-07-31 | $35.39 | -1.64% | $35.71 | $36.28 | $34.40 | 288.50K |
| 2026-07-30 | $35.98 | -0.85% | $35.72 | $36.40 | $35.17 | 251.20K |
| 2026-07-29 | $36.29 | +1.09% | $35.96 | $36.63 | $35.96 | 349.60K |
| 2026-07-28 | $35.90 | +1.07% | $36.00 | $36.56 | $35.52 | 225.60K |
| 2026-07-27 | $35.52 | +0.91% | $35.44 | $36.03 | $35.26 | 309.70K |
| 2026-07-24 | $35.20 | -1.10% | $35.72 | $35.85 | $35.15 | 254.20K |
| 2026-07-23 | $35.59 | +2.51% | $34.32 | $35.69 | $34.00 | 253.20K |
| 2026-07-22 | $34.72 | -3.15% | $35.89 | $36.51 | $34.59 | 231.30K |
| 2026-07-21 | $35.85 | +0.87% | $35.26 | $36.29 | $35.15 | 301.60K |
| 2026-07-20 | $35.54 | -1.50% | $36.15 | $36.92 | $35.31 | 383.50K |
| 2026-07-17 | $36.08 | -0.52% | $36.00 | $36.93 | $35.50 | 316.60K |
| 2026-07-16 | $36.27 | -1.23% | $37.00 | $37.70 | $36.22 | 380.00K |
| 2026-07-15 | $36.72 | +4.85% | $34.89 | $36.76 | $34.51 | 623.90K |
| 2026-07-14 | $35.02 | +0.57% | $34.57 | $35.28 | $34.25 | 552.70K |
| 2026-07-13 | $34.82 | -1.16% | $35.15 | $35.53 | $34.65 | 343.20K |
| 2026-07-10 | $35.23 | -1.62% | $36.12 | $36.27 | $35.14 | 286.20K |
| 2026-07-09 | $35.81 | -0.06% | $35.66 | $36.12 | $34.57 | 466.30K |
| 2026-07-08 | $35.83 | -1.67% | $36.73 | $36.73 | $35.79 | 445.40K |
| 2026-07-07 | $36.44 | -2.75% | $38.21 | $38.49 | $36.38 | 471.30K |
| 2026-07-06 | $37.47 | +1.19% | $37.27 | $38.26 | $36.60 | 646.70K |
| 2026-07-02 | $37.03 | +3.23% | $36.47 | $37.42 | $36.00 | 480.50K |
| 2026-07-01 | $35.87 | -0.91% | $36.55 | $37.22 | $35.74 | 405.90K |
| 2026-06-30 | $36.20 | +0.61% | $36.09 | $36.30 | $35.17 | 357.60K |
| 2026-06-29 | $35.98 | -1.67% | $36.33 | $36.39 | $35.21 | 510.90K |
| 2026-06-26 | $36.59 | +5.02% | $34.94 | $37.11 | $34.94 | 1.62M |
| 2026-06-25 | $34.84 | -2.08% | $35.37 | $36.18 | $34.54 | 229.60K |
| 2026-06-24 | $35.58 | +2.77% | $34.89 | $36.09 | $34.89 | 352.70K |
| 2026-06-23 | $34.62 | +3.50% | $33.92 | $34.87 | $33.79 | 318.00K |
| 2026-06-22 | $33.45 | -0.27% | $33.54 | $33.86 | $32.90 | 477.30K |
| 2026-06-18 | $33.54 | -0.42% | $33.99 | $34.27 | $33.01 | 631.90K |
| 2026-06-17 | $33.68 | -2.80% | $33.27 | $34.67 | $31.69 | 413.60K |
| 2026-06-16 | $34.65 | +1.35% | $34.53 | $34.87 | $33.81 | 181.70K |
| 2026-06-15 | $34.19 | -1.30% | $34.70 | $35.21 | $34.06 | 408.10K |
| 2026-06-12 | $34.64 | +0.87% | $34.69 | $34.93 | $34.32 | 278.50K |
| 2026-06-11 | $34.34 | -1.32% | $34.51 | $35.52 | $34.04 | 461.40K |
| 2026-06-10 | $34.80 | +1.16% | $34.34 | $35.47 | $34.34 | 375.00K |
| 2026-06-09 | $34.40 | +3.40% | $33.71 | $34.85 | $33.60 | 258.00K |
| 2026-06-08 | $33.27 | -0.33% | $33.46 | $33.68 | $33.11 | 422.40K |
| 2026-06-05 | $33.38 | +2.11% | $33.02 | $34.25 | $33.01 | 333.40K |
| 2026-06-04 | $32.69 | +5.25% | $31.61 | $32.81 | $31.61 | 350.10K |
| 2026-06-03 | $31.06 | +1.90% | $30.48 | $31.24 | $30.13 | 474.30K |
| 2026-06-02 | $30.48 | -4.09% | $31.40 | $31.76 | $30.43 | 668.70K |
| 2026-06-01 | $31.78 | -5.44% | $33.13 | $33.64 | $31.56 | 512.00K |
| 2026-05-29 | $33.61 | +0.72% | $33.23 | $33.62 | $33.00 | 490.00K |
| 2026-05-28 | $33.37 | -0.92% | $33.48 | $34.29 | $33.06 | 304.70K |
| 2026-05-27 | $33.68 | -0.30% | $33.91 | $35.13 | $33.56 | 377.70K |
| 2026-05-26 | $33.78 | -0.85% | $34.03 | $34.29 | $33.57 | 283.70K |
| 2026-05-22 | $34.07 | -1.02% | $34.55 | $35.01 | $33.98 | 163.80K |