Collegium Pharmaceutical, Inc. (COLL) NASDAQ

34.50

-0.5(-1.43%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	35.15	34.5	34.5	35.27	34.39	413,490
March 12, 2026	35.01	35	35	35.47	34.28	556,538
March 11, 2026	36.49	35.62	35.62	36.63	35.47	294,074
March 10, 2026	37.24	36.61	36.61	37.76	36.45	402,366
March 09, 2026	36.65	37.27	37.27	37.42	36.39	489,064
March 06, 2026	36.61	37.29	37.29	37.39	36.25	1.01M
March 05, 2026	38.99	37.28	37.28	39.4	37.12	902,873
March 04, 2026	39.99	39.61	39.61	40.13	39.18	449,755
March 03, 2026	40.89	39.99	39.99	41.42	39.82	798,391
March 02, 2026	41.79	41.6	41.6	42.16	40.94	475,418
February 27, 2026	43.5	41.67	41.67	44.06	40.76	892,442
February 26, 2026	41.75	44.22	44.22	45.18	41	568,467
February 25, 2026	45.36	45.75	45.75	46.41	45.12	422,800
February 24, 2026	44.92	45.17	45.17	45.73	44.62	235,221
February 23, 2026	45.15	44.85	44.85	45.3	44.16	224,108
February 20, 2026	45.25	45	0	45.93	44.82	227,109
February 19, 2026	45.13	45.18	0	45.44	44.59	127,125
February 18, 2026	46.16	45.29	0	46.28	45.02	515,226
February 17, 2026	45.79	46.1	0	46.66	45.53	212,911
February 13, 2026	45.53	45.79	0	46.53	45.28	220,037
February 12, 2026	45.55	45.28	0	46.25	45.08	308,300
February 11, 2026	46.4	45.14	0	46.46	43.99	388,307
February 10, 2026	46.24	46.75	0	46.88	46.04	309,532
February 09, 2026	47.34	46.28	0	47.53	46.04	211,001
February 06, 2026	47.48	47.61	0	48.05	47.05	259,044
February 05, 2026	48.18	46.92	0	49.31	46.59	416,800
February 04, 2026	47.65	48.18	0	48.51	47.24	249,607
February 03, 2026	47.3	47.51	0	48.5	47	322,484
February 02, 2026	45.88	47.11	0	47.77	45.56	372,107
January 30, 2026	45.42	45.92	0	46.34	45.04	349,207
January 29, 2026	44.9	45.35	0	46	44.9	467,446
January 28, 2026	45.29	44.82	0	45.61	44.59	305,400
January 27, 2026	45.8	45.32	0	46.94	43.62	559,100
January 26, 2026	45.4	45.82	0	46.34	45.33	589,211
January 23, 2026	47.11	45.5	0	47.38	45.34	254,500
January 22, 2026	47	47.1	0	48.29	46.5	391,822
January 21, 2026	47.51	47.01	0	47.58	45.97	335,200
January 20, 2026	45.16	47.7	0	47.78	44.43	1.6M
January 16, 2026	46.95	45.6	0	47.16	45.52	272,264
January 15, 2026	46.35	46.9	0	47.13	45.81	721,000
January 14, 2026	47.26	46.57	0	47.89	46.53	227,926
January 13, 2026	48.1	47.28	0	48.1	46.58	257,400
January 12, 2026	45.89	48.15	0	48.43	45	536,200
January 09, 2026	48.77	45.54	0	49.04	45.01	675,100
January 08, 2026	47.73	48.78	0	49.17	47.21	637,126
January 07, 2026	46.71	47.26	0	47.68	45.95	647,300
January 06, 2026	45.81	46.21	0	47.55	45.66	546,300
January 05, 2026	45.17	45.68	0	45.82	44.51	659,201
January 02, 2026	46.33	45.53	0	46.46	45.06	320,702
December 31, 2025	46.78	46.3	0	47.44	45.8	391,160
December 30, 2025	49.49	47.13	0	49.49	46.86	485,484
December 29, 2025	50.08	49.48	0	50.79	49.21	313,300
December 26, 2025	49.77	49.84	0	50.01	49.09	453,700
December 24, 2025	48.91	49.58	0	49.59	48.5	199,007
December 23, 2025	49.01	48.85	0	49.45	48.63	537,243
December 22, 2025	48.77	48.84	0	49.2	48.29	274,650
December 19, 2025	48.78	48.88	0	49.79	48.53	870,343
December 18, 2025	48.99	49.33	0	49.92	48.87	689,842
December 17, 2025	48.6	48.9	0	49.04	47.83	447,300
December 16, 2025	49.05	48.71	0	49.49	48.24	479,346