NASDAQ : COLL
Collegium Pharmaceutical, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 23.8 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 774.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Collegium Pharmaceutical, Inc. (COLL) closed at 23.795 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.96 | 24.08 | 23.25 | 23.795 | 258,596 | -0.02% |
| 2026-10-30 | 24.28 | 24.5 | 23.66 | 23.8 | 401,932 | -0.96% |
| 2026-10-29 | 23.7 | 24.18 | 23.57 | 24.03 | 656,455 | +3.44% |
| 2026-10-28 | 22.78 | 23.31 | 22.665 | 23.23 | 406,093 | +1.00% |
| 2026-10-27 | 23.08 | 23.29 | 22.74 | 23 | 486,611 | -0.90% |
| 2026-10-26 | 22.96 | 23.52 | 22.92 | 23.21 | 518,254 | +1.09% |
| 2026-10-23 | 23.3 | 23.49 | 22.151 | 22.96 | 662,374 | -2.30% |
| 2026-10-22 | 23.03 | 23.845 | 22.94 | 23.5 | 738,765 | +2.55% |
| 2026-10-21 | 23.13 | 23.15 | 22.575 | 22.915 | 480,416 | -1.36% |
| 2026-10-20 | 23.54 | 23.844 | 22.895 | 23.23 | 536,154 | +0.96% |
| 2026-10-19 | 22.99 | 23.535 | 22.74 | 23.01 | 713,872 | -0.78% |
| 2026-10-16 | 23.4 | 23.41 | 22.855 | 23.19 | 558,736 | +0.04% |
| 2026-10-15 | 23.06 | 24.042 | 23.06 | 23.18 | 1,001,996 | +2.98% |
| 2026-10-14 | 21.65 | 22.56 | 21.47 | 22.51 | 920,241 | +4.55% |
| 2026-10-13 | 22.05 | 22.21 | 21.46 | 21.53 | 846,421 | -2.36% |
| 2026-10-12 | 22.14 | 22.28 | 21.785 | 22.05 | 528,695 | -0.18% |
| 2026-10-09 | 22.01 | 22.4 | 21.77 | 22.09 | 438,440 | -0.09% |
| 2026-10-08 | 22.03 | 22.18 | 21.785 | 22.11 | 532,922 | +0.82% |
| 2026-10-07 | 21.88 | 22.15 | 21.73 | 21.93 | 783,474 | +0.23% |
| 2026-10-06 | 22.06 | 22.32 | 21.675 | 21.88 | 634,061 | +0.05% |
| 2026-10-05 | 22.23 | 22.255 | 21.67 | 21.87 | 975,380 | -0.68% |
| 2026-10-02 | 21.97 | 22.38 | 21.64 | 22.02 | 694,061 | +0.82% |
| 2026-10-01 | 21.94 | 22.28 | 21.43 | 21.84 | 1,000,105 | +0.09% |
| 2026-09-30 | 22.14 | 22.33 | 21.82 | 21.82 | 811,563 | -1.84% |
| 2026-09-29 | 22.61 | 22.92 | 21.62 | 22.23 | 1,022,590 | -1.77% |
| 2026-09-28 | 22.625 | 23.17 | 22.355 | 22.63 | 687,383 | +0.44% |
| 2026-09-25 | 22.58 | 22.906 | 22.29 | 22.53 | 503,430 | -0.49% |
| 2026-09-24 | 22.27 | 22.77 | 21.9 | 22.64 | 650,116 | +0.85% |
| 2026-09-23 | 23.23 | 23.69 | 21.77 | 22.45 | 878,442 | -1.45% |
| 2026-09-22 | 23.46 | 23.515 | 22.64 | 22.78 | 808,250 | -1.13% |
| 2026-09-21 | 22.78 | 23.23 | 22.505 | 23.04 | 928,273 | +1.19% |
| 2026-09-18 | 22.17 | 22.93 | 22.07 | 22.77 | 1,992,650 | +1.74% |
| 2026-09-17 | 22.36 | 22.64 | 22.08 | 22.38 | 707,366 | +0.86% |
| 2026-09-16 | 21.84 | 22.8 | 21.68 | 22.19 | 1,154,222 | +1.60% |
| 2026-09-15 | 22.81 | 22.92 | 21.65 | 21.84 | 954,003 | -4.25% |
| 2026-09-14 | 22.8 | 23.19 | 22.5 | 22.81 | 825,547 | +0.26% |
| 2026-09-11 | 23.02 | 23.245 | 22.64 | 22.75 | 661,300 | -0.74% |
| 2026-09-10 | 23.38 | 23.45 | 22.72 | 22.92 | 889,098 | -1.88% |
| 2026-09-09 | 23.56 | 24.11 | 23.115 | 23.36 | 1,077,597 | -0.04% |
| 2026-09-08 | 23.33 | 23.82 | 23.11 | 23.37 | 1,114,851 | -0.68% |
| 2026-09-04 | 23.54 | 24.32 | 23.37 | 23.53 | 901,142 | -0.72% |
| 2026-09-03 | 24.3 | 24.425 | 23.64 | 23.7 | 859,167 | -2.47% |
| 2026-09-02 | 24.15 | 24.815 | 23.84 | 24.3 | 852,660 | +1.25% |
| 2026-09-01 | 24.85 | 25.46 | 23.93 | 24 | 1,407,000 | -2.48% |
| 2026-08-31 | 25.12 | 25.425 | 24.465 | 24.61 | 1,035,431 | -2.92% |
| 2026-08-28 | 26.32 | 26.687 | 25.16 | 25.35 | 813,953 | -4.12% |
| 2026-08-27 | 27.26 | 27.41 | 26.21 | 26.44 | 850,153 | -3.89% |
| 2026-08-26 | 27.58 | 28.25 | 27.01 | 27.51 | 613,193 | +0.15% |
| 2026-08-25 | 27.47 | 27.755 | 27.13 | 27.47 | 551,895 | +0.44% |
| 2026-08-24 | 27.08 | 27.985 | 26.87 | 27.35 | 758,446 | +0.89% |
| 2026-08-21 | 27.68 | 27.68 | 26.96 | 27.11 | 704,929 | -1.56% |
| 2026-08-20 | 28.35 | 28.5 | 27.25 | 27.54 | 606,611 | -4.18% |
| 2026-08-19 | 28.89 | 29.65 | 28.51 | 28.74 | 769,362 | +0.84% |
| 2026-08-18 | 28.4 | 28.76 | 28.1 | 28.5 | 800,212 | +1.53% |
| 2026-08-17 | 28.37 | 29.01 | 27.87 | 28.07 | 865,114 | -0.57% |
| 2026-08-14 | 27.59 | 28.52 | 27.135 | 28.23 | 695,329 | +0.28% |
| 2026-08-13 | 27.77 | 29.3 | 27.22 | 28.15 | 1,558,477 | +9.53% |
| 2026-08-12 | 26.5 | 26.5 | 25.47 | 25.7 | 1,124,508 | -1.08% |
| 2026-08-11 | 27.2 | 27.44 | 25.9 | 25.98 | 1,287,866 | -4.49% |
| 2026-08-10 | 28.9 | 29.335 | 27.11 | 27.2 | 940,964 | -7.70% |
| 2026-08-07 | 29.01 | 29.81 | 28.01 | 29.47 | 978,512 | +1.24% |
| 2026-08-06 | 31.675 | 33.03 | 28.9 | 29.11 | 2,132,048 | -18.55% |
| 2026-08-05 | 35.71 | 36.42 | 35.42 | 35.74 | 402,417 | +0.03% |
| 2026-08-04 | 35.46 | 36 | 35 | 35.73 | 438,601 | +0.42% |
| 2026-08-03 | 35.43 | 36.45 | 34.68 | 35.58 | 374,456 | +0.54% |
| 2026-07-31 | 35.71 | 36.28 | 34.4 | 35.39 | 288,493 | -1.64% |
| 2026-07-30 | 35.72 | 36.4 | 35.175 | 35.98 | 251,224 | -0.85% |
| 2026-07-29 | 35.96 | 36.635 | 35.96 | 36.29 | 349,653 | +1.09% |
| 2026-07-28 | 36 | 36.56 | 35.52 | 35.9 | 225,604 | +1.07% |
| 2026-07-27 | 35.44 | 36.03 | 35.26 | 35.52 | 309,712 | +0.91% |
| 2026-07-24 | 35.72 | 35.85 | 35.155 | 35.2 | 254,181 | -1.10% |
| 2026-07-23 | 34.32 | 35.69 | 34 | 35.59 | 253,217 | +2.51% |
| 2026-07-22 | 35.89 | 36.51 | 34.59 | 34.72 | 231,337 | -3.15% |
| 2026-07-21 | 35.26 | 36.295 | 35.15 | 35.85 | 301,579 | +0.87% |
| 2026-07-20 | 36.15 | 36.92 | 35.31 | 35.54 | 383,546 | -1.50% |
| 2026-07-17 | 36 | 36.933 | 35.5 | 36.08 | 316,576 | -0.52% |
| 2026-07-16 | 37 | 37.7 | 36.225 | 36.27 | 379,954 | -1.23% |
| 2026-07-15 | 34.89 | 36.76 | 34.51 | 36.72 | 623,962 | +4.85% |
| 2026-07-14 | 34.57 | 35.28 | 34.25 | 35.02 | 552,746 | +0.57% |
| 2026-07-13 | 35.15 | 35.535 | 34.645 | 34.82 | 343,220 | -1.16% |
| 2026-07-10 | 36.12 | 36.27 | 35.14 | 35.23 | 286,216 | -1.62% |
| 2026-07-09 | 35.66 | 36.12 | 34.57 | 35.81 | 466,329 | -0.06% |
| 2026-07-08 | 36.73 | 36.73 | 35.79 | 35.83 | 445,359 | -1.67% |
| 2026-07-07 | 38.21 | 38.495 | 36.38 | 36.44 | 471,253 | -2.75% |
| 2026-07-06 | 37.27 | 38.26 | 36.6 | 37.47 | 646,719 | +1.19% |
| 2026-07-02 | 36.47 | 37.42 | 36 | 37.03 | 480,480 | +3.23% |
| 2026-07-01 | 36.55 | 37.22 | 35.74 | 35.87 | 405,897 | -0.91% |
| 2026-06-30 | 36.09 | 36.3 | 35.17 | 36.2 | 357,582 | +0.61% |
| 2026-06-29 | 36.33 | 36.39 | 35.21 | 35.98 | 510,870 | -1.67% |
| 2026-06-26 | 34.94 | 37.11 | 34.94 | 36.59 | 1,618,507 | +5.02% |
| 2026-06-25 | 35.37 | 36.18 | 34.54 | 34.84 | 229,561 | -2.08% |
| 2026-06-24 | 34.89 | 36.09 | 34.89 | 35.58 | 352,748 | +2.77% |
| 2026-06-23 | 33.92 | 34.87 | 33.79 | 34.62 | 317,954 | +3.50% |
| 2026-06-22 | 33.54 | 33.86 | 32.9 | 33.45 | 477,323 | -0.27% |
| 2026-06-18 | 33.99 | 34.27 | 33.01 | 33.54 | 631,903 | -0.42% |
| 2026-06-17 | 33.27 | 34.665 | 31.691 | 33.68 | 413,791 | -2.80% |
| 2026-06-16 | 34.53 | 34.87 | 33.81 | 34.65 | 181,689 | +1.35% |
| 2026-06-15 | 34.7 | 35.21 | 34.06 | 34.19 | 408,095 | -1.30% |
| 2026-06-12 | 34.69 | 34.926 | 34.32 | 34.64 | 278,459 | +0.87% |
| 2026-06-11 | 34.51 | 35.52 | 34.04 | 34.34 | 461,388 | -1.32% |
| 2026-06-10 | 34.34 | 35.47 | 34.34 | 34.8 | 374,980 | +1.16% |
| 2026-06-09 | 33.71 | 34.85 | 33.605 | 34.4 | 258,278 | +3.40% |
| 2026-06-08 | 33.46 | 33.68 | 33.11 | 33.27 | 422,374 | -0.33% |
| 2026-06-05 | 33.02 | 34.25 | 33.01 | 33.38 | 333,386 | +2.11% |
| 2026-06-04 | 31.61 | 32.81 | 31.61 | 32.69 | 350,122 | +5.25% |
| 2026-06-03 | 30.48 | 31.235 | 30.13 | 31.06 | 474,332 | +1.90% |
| 2026-06-02 | 31.4 | 31.76 | 30.43 | 30.48 | 668,699 | -4.09% |
| 2026-06-01 | 33.13 | 33.638 | 31.56 | 31.78 | 512,040 | -5.44% |
| 2026-05-29 | 33.23 | 33.62 | 33 | 33.61 | 489,996 | +0.72% |
| 2026-05-28 | 33.48 | 34.295 | 33.059 | 33.37 | 304,694 | -0.92% |
| 2026-05-27 | 33.91 | 35.13 | 33.56 | 33.68 | 377,711 | -0.30% |
| 2026-05-26 | 34.03 | 34.295 | 33.57 | 33.78 | 283,710 | -0.85% |
| 2026-05-22 | 34.55 | 35.005 | 33.98 | 34.07 | 163,927 | -1.02% |
| 2026-05-21 | 33.9 | 34.64 | 33.323 | 34.42 | 206,671 | +0.58% |
| 2026-05-20 | 33.83 | 34.455 | 33.45 | 34.22 | 322,885 | +1.78% |
| 2026-05-19 | 33.77 | 34.145 | 33.24 | 33.62 | 314,449 | -0.09% |
| 2026-05-18 | 33.66 | 35.07 | 33.63 | 33.65 | 427,881 | -0.38% |
| 2026-05-15 | 34.87 | 35.043 | 33.41 | 33.78 | 307,776 | -3.01% |
| 2026-05-14 | 34.87 | 35.38 | 34.42 | 34.83 | 287,309 | -0.11% |
| 2026-05-13 | 36.11 | 36.47 | 34.55 | 34.87 | 660,128 | -2.30% |