Collegium Pharmaceutical ... (COLL)
NASDAQ: COLL
· Real-Time Price · USD
34.54
-0.11 (-0.32%)
At close: Sep 26, 2025, 1:37 PM
COLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 35.26 | 36.29 | 34.34 | 34.65 | 34.65 | -1.45% | 648,726 |
| Sep 24, 2025 | 34.90 | 35.45 | 34.70 | 35.16 | 35.16 | 0.74% | 295,401 |
| Sep 23, 2025 | 35.62 | 35.90 | 34.89 | 34.90 | 34.90 | -2.08% | 236,545 |
| Sep 22, 2025 | 35.97 | 36.24 | 35.48 | 35.64 | 35.64 | -0.31% | 304,043 |
| Sep 19, 2025 | 36.25 | 36.25 | 35.47 | 35.75 | 35.75 | -1.13% | 758,100 |
| Sep 18, 2025 | 35.53 | 36.26 | 35.02 | 36.16 | 36.16 | 1.74% | 214,500 |
| Sep 17, 2025 | 36.00 | 36.57 | 35.44 | 35.54 | 35.54 | -0.22% | 305,800 |
| Sep 16, 2025 | 34.97 | 35.64 | 34.71 | 35.62 | 35.62 | 2.00% | 575,500 |
| Sep 15, 2025 | 37.25 | 37.25 | 34.85 | 34.92 | 34.92 | -6.43% | 672,016 |
| Sep 12, 2025 | 38.86 | 38.86 | 37.26 | 37.32 | 37.32 | -4.45% | 412,936 |
| Sep 11, 2025 | 37.68 | 39.12 | 37.48 | 39.06 | 39.06 | 3.58% | 539,516 |
| Sep 10, 2025 | 37.97 | 38.01 | 37.10 | 37.71 | 37.71 | -0.68% | 364,200 |
| Sep 9, 2025 | 37.90 | 38.21 | 37.32 | 37.97 | 37.97 | 0.58% | 636,702 |
| Sep 8, 2025 | 38.33 | 39.01 | 37.09 | 37.75 | 37.75 | -1.49% | 647,432 |
| Sep 5, 2025 | 39.23 | 39.56 | 38.18 | 38.32 | 38.32 | -2.32% | 470,100 |
| Sep 4, 2025 | 39.58 | 39.61 | 38.72 | 39.23 | 39.23 | -0.91% | 305,000 |
| Sep 3, 2025 | 39.06 | 39.67 | 38.83 | 39.59 | 39.59 | 1.10% | 550,444 |
| Sep 2, 2025 | 38.77 | 39.78 | 38.67 | 39.16 | 39.16 | 0.93% | 556,200 |
| Aug 29, 2025 | 38.38 | 38.85 | 38.00 | 38.80 | 38.80 | 1.17% | 520,648 |
| Aug 28, 2025 | 38.99 | 38.99 | 38.15 | 38.35 | 38.35 | -1.13% | 316,400 |