Collegium Pharmaceutical ... (COLL)
29.54
-0.42 (-1.40%)
At close: Mar 27, 2025, 3:59 PM
29.82
0.95%
Pre-market: Mar 28, 2025, 07:00 AM EDT
COLL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 30.00 | 30.12 | 29.33 | 29.56 | -0.40 | -1.34% | 354,811 |
| Mar 26, 2025 | 30.07 | 30.25 | 29.67 | 29.96 | -0.19 | -0.63% | 301,900 |
| Mar 25, 2025 | 30.46 | 30.46 | 29.96 | 30.15 | -0.41 | -1.34% | 212,200 |
| Mar 24, 2025 | 30.43 | 30.84 | 29.42 | 30.56 | 0.51 | 1.70% | 556,300 |
| Mar 21, 2025 | 29.74 | 30.53 | 29.25 | 30.05 | 0.12 | 0.40% | 2,287,800 |
| Mar 20, 2025 | 29.67 | 30.01 | 29.38 | 29.93 | 0.08 | 0.27% | 413,300 |
| Mar 19, 2025 | 29.71 | 30.00 | 29.42 | 29.85 | 0.03 | 0.10% | 256,840 |
| Mar 18, 2025 | 29.58 | 29.86 | 29.28 | 29.82 | 0.15 | 0.51% | 333,500 |
| Mar 17, 2025 | 29.46 | 29.78 | 28.58 | 29.67 | 0.21 | 0.71% | 288,200 |
| Mar 14, 2025 | 29.01 | 30.01 | 29.01 | 29.46 | 0.36 | 1.24% | 388,648 |
| Mar 13, 2025 | 29.59 | 29.91 | 28.94 | 29.10 | -0.53 | -1.79% | 271,100 |
| Mar 12, 2025 | 29.80 | 29.91 | 29.02 | 29.63 | -0.36 | -1.20% | 487,700 |
| Mar 11, 2025 | 29.59 | 30.04 | 29.03 | 29.99 | 0.33 | 1.11% | 455,016 |
| Mar 10, 2025 | 28.98 | 29.89 | 28.37 | 29.66 | 0.75 | 2.59% | 388,231 |
| Mar 7, 2025 | 29.50 | 30.01 | 28.76 | 28.91 | -0.89 | -2.99% | 382,217 |
| Mar 6, 2025 | 28.47 | 30.02 | 28.18 | 29.80 | 1.33 | 4.67% | 439,928 |
| Mar 5, 2025 | 28.04 | 28.52 | 27.28 | 28.47 | 0.43 | 1.53% | 477,900 |
| Mar 4, 2025 | 28.33 | 28.61 | 27.70 | 28.04 | -0.40 | -1.41% | 462,000 |
| Mar 3, 2025 | 29.15 | 29.63 | 28.13 | 28.44 | -0.61 | -2.10% | 379,935 |
| Feb 28, 2025 | 30.33 | 31.44 | 28.81 | 29.05 | 0.63 | 2.22% | 697,800 |
| Feb 27, 2025 | 28.04 | 29.00 | 27.84 | 28.42 | 0.07 | 0.25% | 637,000 |
| Feb 26, 2025 | 28.62 | 29.50 | 28.31 | 28.35 | -0.47 | -1.63% | 355,128 |
| Feb 25, 2025 | 28.98 | 29.40 | 28.52 | 28.82 | -0.37 | -1.27% | 464,839 |
| Feb 24, 2025 | 29.13 | 29.82 | 28.94 | 29.19 | 0.06 | 0.21% | 327,100 |
| Feb 21, 2025 | 30.02 | 30.21 | 28.77 | 29.13 | -0.62 | -2.08% | 291,901 |
| Feb 20, 2025 | 29.73 | 30.24 | 29.68 | 29.75 | -0.16 | -0.53% | 230,916 |
| Feb 19, 2025 | 29.64 | 30.39 | 29.61 | 29.91 | 0.20 | 0.67% | 227,002 |
| Feb 18, 2025 | 29.65 | 30.14 | 29.51 | 29.71 | 0.05 | 0.17% | 214,818 |
| Feb 14, 2025 | 30.75 | 31.39 | 29.39 | 29.66 | -1.32 | -4.26% | 243,500 |
| Feb 13, 2025 | 30.41 | 31.05 | 30.38 | 30.98 | 0.45 | 1.47% | 170,900 |
| Feb 12, 2025 | 31.28 | 31.53 | 30.51 | 30.53 | -1.05 | -3.32% | 240,800 |
| Feb 11, 2025 | 30.39 | 31.71 | 29.60 | 31.58 | 1.06 | 3.47% | 589,800 |
| Feb 10, 2025 | 30.71 | 31.08 | 30.29 | 30.52 | -0.30 | -0.97% | 200,700 |
| Feb 7, 2025 | 30.82 | 31.09 | 30.46 | 30.82 | -0.13 | -0.42% | 261,433 |
| Feb 6, 2025 | 30.86 | 31.52 | 30.58 | 30.95 | 0.24 | 0.78% | 351,500 |
| Feb 5, 2025 | 30.90 | 31.36 | 30.41 | 30.71 | -0.22 | -0.71% | 326,900 |
| Feb 4, 2025 | 30.81 | 31.03 | 30.23 | 30.93 | -0.27 | -0.87% | 364,928 |
| Feb 3, 2025 | 31.63 | 32.03 | 31.14 | 31.20 | -0.92 | -2.86% | 277,900 |
| Jan 31, 2025 | 32.58 | 32.87 | 32.05 | 32.12 | -0.39 | -1.20% | 349,028 |
| Jan 30, 2025 | 32.82 | 33.45 | 32.48 | 32.51 | 0.09 | 0.28% | 329,600 |
| Jan 29, 2025 | 32.72 | 33.06 | 32.28 | 32.42 | -0.34 | -1.04% | 172,405 |
| Jan 28, 2025 | 33.81 | 34.06 | 32.74 | 32.76 | -1.15 | -3.39% | 191,400 |
| Jan 27, 2025 | 32.59 | 34.00 | 32.59 | 33.91 | 1.32 | 4.05% | 598,000 |
| Jan 24, 2025 | 31.73 | 32.76 | 31.72 | 32.59 | 0.75 | 2.36% | 447,524 |
| Jan 23, 2025 | 32.34 | 32.81 | 31.19 | 31.84 | -0.71 | -2.18% | 431,209 |
| Jan 22, 2025 | 33.19 | 33.52 | 32.54 | 32.55 | -0.64 | -1.93% | 414,800 |
| Jan 21, 2025 | 33.50 | 33.73 | 32.76 | 33.19 | -0.16 | -0.48% | 366,927 |
| Jan 17, 2025 | 33.50 | 33.73 | 32.91 | 33.35 | -0.11 | -0.33% | 264,300 |
| Jan 16, 2025 | 32.89 | 33.57 | 32.29 | 33.46 | 0.50 | 1.52% | 463,105 |
| Jan 15, 2025 | 33.39 | 33.40 | 32.70 | 32.96 | -0.22 | -0.66% | 337,312 |