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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	37.38	37.74	37.74	37.85	37.12	352,200
August 14, 2025	37.01	37.16	37.16	37.57	36.62	404,402
August 13, 2025	37.89	37.86	37.86	38.24	37.68	450,500
August 12, 2025	36.47	37.87	37.87	37.89	36.04	537,300
August 11, 2025	35.14	36.14	36.14	36.63	34.93	641,478
August 08, 2025	33.3	34.93	34.93	34.99	33.28	809,607
August 07, 2025	31.48	32.94	32.94	33.47	31.4	900,900
August 06, 2025	31.04	29.75	29.75	31.2	29.7	424,437
August 05, 2025	30.96	31.1	31.1	31.21	30.54	212,900
August 04, 2025	30	31.09	31.09	31.38	30	321,344
August 01, 2025	29.75	30.07	30.07	30.92	29.19	434,330
July 31, 2025	30.32	29.86	29.86	30.68	29.73	237,700
July 30, 2025	31.2	30.7	30.7	31.51	30.55	219,069
July 29, 2025	31.37	31.21	31.21	31.49	30.88	310,556
July 28, 2025	31.81	31.36	31.36	31.98	31.14	357,620
July 25, 2025	32.2	31.78	31.78	32.39	31.64	209,100
July 24, 2025	32.46	32.11	32.11	32.66	32.06	211,100
July 23, 2025	31.92	32.41	32.41	32.52	31.44	194,620
July 22, 2025	31	31.64	31.64	31.75	31	272,130
July 21, 2025	31.21	30.91	30.91	31.57	30.75	234,201
July 18, 2025	32.47	31.2	31.2	32.47	31.18	219,400
July 17, 2025	31.61	32.26	32.26	32.36	31.53	297,027
July 16, 2025	32.03	31.77	31.77	32.32	31.62	326,829
July 15, 2025	32.83	32	32	32.95	31.91	246,540
July 14, 2025	32.57	32.83	32.83	32.85	32.24	325,243
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

Collegium Pharmaceutical, Inc. (COLL) NASDAQ