Collegium Pharmaceutical, Inc. - COLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	32.83	32.52	32.52	33.01	32.45	189,900
July 10, 2025	32.38	33	33	33.22	32.2	324,239
July 09, 2025	31.86	32.36	32.36	32.5	31.62	449,516
July 08, 2025	30.9	31.57	31.57	31.74	30.6	302,800
July 07, 2025	31.82	30.9	30.9	31.99	30.76	431,700
July 03, 2025	30.5	30.35	30.35	30.92	29.82	140,319
July 02, 2025	30.35	30.51	30.51	30.62	29.99	314,500
July 01, 2025	29.48	30.3	30.3	30.83	29.48	267,700
June 30, 2025	29.94	29.57	29.57	30.15	29.28	271,100
June 27, 2025	29.9	29.93	29.93	30.17	29.65	315,500
June 26, 2025	29.8	29.9	29.9	30.08	29.45	200,921
June 25, 2025	29.99	29.79	29.79	30.23	29.6	219,721
June 24, 2025	30.1	30.11	30.11	30.3	29.68	225,800
June 23, 2025	29.74	29.88	29.88	29.99	29.26	287,860
June 20, 2025	29.82	29.83	29.83	29.97	29.24	670,000
June 18, 2025	29.35	29.6	29.6	29.8	29.11	200,611
June 17, 2025	29.53	29.44	29.44	30.22	29.39	580,800
June 16, 2025	29.48	29.71	29.71	29.99	29.16	253,400
June 13, 2025	29.51	29.18	29.18	29.66	29.08	208,977
June 12, 2025	29.62	29.6	29.6	30	29.41	331,532
June 11, 2025	30.48	29.69	29.69	30.59	29.64	362,917
June 10, 2025	30.44	30.37	30.37	30.93	30.34	223,207
June 09, 2025	30.45	30.44	30.44	30.87	30.01	361,727
June 06, 2025	29.61	30.2	30.2	30.22	29.54	185,000
June 05, 2025	29.4	29.5	29.5	29.57	29.18	159,200
June 04, 2025	29.35	29.4	29.4	29.72	29.23	285,900
June 03, 2025	29.2	29.23	29.23	29.73	29.16	296,354
June 02, 2025	29.39	29.31	29.31	29.44	28.74	247,918
May 30, 2025	29.14	29.14	29.14	29.5	28.89	212,600
May 29, 2025	29.1	29.18	29.18	29.35	28.99	186,925
May 28, 2025	29.32	28.91	28.91	29.5	28.78	191,900
May 27, 2025	29.26	29.48	29.48	29.57	29.18	268,744
May 23, 2025	28.39	28.82	28.82	29	28.53	106,446
May 22, 2025	29.27	28.82	28.82	29.41	28.58	224,620
May 21, 2025	29.6	29.47	29.47	30.05	29.38	167,171
May 20, 2025	29.88	29.96	29.96	30.4	29.56	424,409
May 19, 2025	29.97	29.83	29.83	30.16	29.42	219,338
May 16, 2025	29.25	30.23	30.25	30.53	29.19	420,031
May 15, 2025	29.33	29.34	29.34	29.8	29.19	364,807
May 14, 2025	29.73	29.07	29.07	30.17	28.81	343,200
May 13, 2025	29.48	29.8	29.8	30.13	29.19	308,600
May 12, 2025	29.89	29.56	29.56	30.46	29.53	434,633
May 09, 2025	29.66	28.89	28.9	29.66	27.84	557,661
May 08, 2025	27.08	27.27	27.35	27.97	26.81	444,817
May 07, 2025	27.18	27.05	27.05	27.34	26.72	380,719
May 06, 2025	27.77	27.03	27.03	27.8	26.78	293,400
May 05, 2025	27.56	27.78	27.78	28.19	27.52	240,600
May 02, 2025	27.41	27.65	27.65	28.19	27.01	185,299
May 01, 2025	26.71	27.06	27.09	27.1	26.34	305,732
April 30, 2025	27.23	27	27	27.54	26.93	225,127
April 29, 2025	26.78	27.6	27.6	27.7	26.68	251,000
April 28, 2025	26.98	26.87	26.87	27.35	26.67	158,635
April 25, 2025	26.6	26.79	26.79	27.09	26.22	214,645
April 24, 2025	26.07	26.78	26.78	26.94	25.98	288,798
April 23, 2025	27.2	25.99	25.99	27.48	25.87	375,312
April 22, 2025	27.24	26.89	26.89	27.95	26.83	442,400
April 21, 2025	26.86	26.91	26.91	27.61	26.48	351,668
April 17, 2025	27	27.01	27.01	27.78	26.89	227,917
April 16, 2025	27.19	27.02	27.02	27.54	26.66	282,975
April 15, 2025	26.64	27.12	27.12	27.57	26.64	358,923

Collegium Pharmaceutical, Inc. (COLL) NASDAQ