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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	30.81	30.93	30.93	31.03	30.23	363,743
February 03, 2025	31.56	31.4	31.4	32.02	31.17	116,248
January 31, 2025	32.58	32.12	32.12	32.87	32.05	349,028
January 30, 2025	32.82	32.51	32.51	33.45	32.48	329,600
January 29, 2025	32.72	32.42	32.42	33.06	32.28	172,405
January 28, 2025	33.81	32.76	32.76	34.06	32.74	191,400
January 27, 2025	32.59	33.91	33.91	34	32.59	598,000
January 24, 2025	31.73	32.59	32.59	32.76	31.72	447,524
January 23, 2025	32.34	31.84	31.84	32.81	31.19	431,209
January 22, 2025	33.19	32.55	32.55	33.52	32.54	414,800
January 21, 2025	33.5	33.19	33.19	33.73	32.76	366,927
January 17, 2025	33.5	33.35	33.35	33.73	32.91	264,277
January 16, 2025	32.89	33.46	33.46	33.57	32.29	463,105
January 15, 2025	33.39	32.96	32.96	33.4	32.7	337,312
January 14, 2025	33.55	33.18	33.18	33.99	32.65	318,800
January 13, 2025	33	33.79	33.79	33.95	32.71	416,140
January 10, 2025	33.92	32.91	32.91	34.07	32.4	686,743
January 08, 2025	29.18	33.28	33.28	33.6	29.18	732,520
January 07, 2025	28.61	29.14	29.14	29.88	28.53	772,031
January 06, 2025	29.51	28.62	28.62	29.7	28.55	334,500
January 03, 2025	28.6	29.02	29.02	29.08	28.51	49,787
January 02, 2025	28.95	28.63	28.63	29.28	28.4	281,728
December 31, 2024	28.7	28.65	28.65	29.18	28.47	244,158
December 30, 2024	28.86	28.61	28.61	29.1	28.5	453,948
December 27, 2024	29.27	29.11	29.11	29.49	28.84	302,400
December 26, 2024	29.13	29.49	29.49	29.58	28.86	233,103
December 24, 2024	29.09	29.06	29.06	29.26	28.75	121,120
December 23, 2024	29.69	29.15	29.15	30.2	28.97	387,900
December 20, 2024	30.39	29.7	29.7	31.06	29.53	1.31M
December 19, 2024	30.28	30.37	30.37	30.74	29.82	203,823
December 18, 2024	30.95	30.02	30.02	31.14	29.48	489,398
December 17, 2024	30.66	30.9	30.9	31.1	30.28	556,500
December 16, 2024	30.03	30.72	30.72	30.89	29.67	460,539
December 13, 2024	30.13	30.09	30.09	30.55	29.78	523,809
December 12, 2024	30.35	30.09	30.09	30.74	29.91	622,636
December 11, 2024	30.32	30.42	30.42	30.83	29.89	401,200
December 10, 2024	30.61	30.15	30.15	30.88	29.51	403,939
December 09, 2024	30.21	30.61	30.61	31.11	29.89	439,000
December 06, 2024	30.16	29.92	29.92	30.39	29.91	76,330
December 05, 2024	30.88	29.87	29.87	31.07	29.79	285,035
December 04, 2024	30.68	31.12	31.12	31.34	30.31	372,541
December 03, 2024	30.5	30.66	30.66	31.7	30.5	704,700
December 02, 2024	30.42	31.33	31.33	31.44	29.93	443,700
November 29, 2024	30.77	30.5	30.5	31.11	30.43	198,800
November 27, 2024	31.23	30.71	30.71	31.7	30.67	682,214
November 26, 2024	31.17	31.19	31.19	31.66	30.8	457,107
November 25, 2024	30.15	30.79	30.79	31.15	30.15	458,904
November 22, 2024	30.4	30.09	30.09	30.76	29.8	203,406
November 21, 2024	29.99	30.41	30.41	30.95	29.96	457,328
November 20, 2024	29.76	30	30	30.03	29.42	379,121
November 19, 2024	29.06	29.85	29.85	29.91	29.06	227,240
November 18, 2024	29.6	29.22	29.22	29.78	28.97	561,995
November 15, 2024	30.56	29.58	29.58	30.65	29.17	605,107
November 14, 2024	30.48	30.27	30.27	31.53	30.03	489,701
November 13, 2024	31.7	30.18	30.18	31.7	29.69	728,424
November 12, 2024	32.18	31.41	31.41	32.18	30.72	724,017
November 11, 2024	32.51	32.18	32.18	34.04	31.85	698,015
November 08, 2024	33.02	32.16	32.16	34.11	31.77	1.02M
November 07, 2024	34.62	34.71	34.71	35.62	34.34	412,500
November 06, 2024	35.56	34.5	34.5	35.57	34.07	331,400

Collegium Pharmaceutical, Inc. (COLL) NASDAQ