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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.61	47.43	47.43	47.74	47	270,041
December 03, 2025	47.51	47.85	47.85	48.37	47.28	683,811
December 02, 2025	46.66	47.51	47.51	47.7	45.82	837,900
December 01, 2025	46.58	46.86	46.86	46.89	46.11	526,000
November 28, 2025	46.53	46.68	46.68	47	46.06	267,387
November 26, 2025	45.6	46.23	46.23	46.7	45.33	522,808
November 25, 2025	46.02	45.6	45.6	46.5	45.5	1.69M
November 24, 2025	45	45.58	45.58	45.6	44.6	370,400
November 21, 2025	43.96	45.14	45.14	45.36	43.12	365,500
November 20, 2025	44.55	43.95	43.95	45.33	43.78	446,300
November 19, 2025	45.5	44.47	44.47	45.86	44.4	304,511
November 18, 2025	45.34	45.34	45.34	46.05	44.49	368,200
November 17, 2025	44.91	45.34	45.34	46.48	43.59	337,821
November 14, 2025	46.2	45.98	45.98	46.26	45.45	257,095
November 13, 2025	47.36	46.38	46.38	48.18	45.67	864,900
November 12, 2025	45	47.35	47.35	47.5	45	1.17M
November 11, 2025	43.83	44.84	44.84	44.94	43.62	562,300
November 10, 2025	42.36	43.53	43.53	43.68	41.98	751,708
November 07, 2025	40.91	42.3	42.3	43.06	40.59	850,625
November 06, 2025	40.03	40.66	40.66	41.81	39.08	1.82M
November 05, 2025	35.76	35.85	35.85	36.58	35.26	506,639
November 04, 2025	35.7	35.76	35.76	36.56	35.61	260,300
November 03, 2025	35.89	36.1	36.1	36.58	35.21	411,910
October 31, 2025	35.47	36	36	36.01	35.36	258,444
October 30, 2025	34.69	35.65	35.65	35.76	33.89	330,600
October 29, 2025	35.28	34.81	34.81	35.9	34.51	256,581
October 28, 2025	34.63	35.41	35.41	35.81	34.57	256,100
October 27, 2025	35.14	34.81	34.81	35.14	34.44	292,600
October 24, 2025	35.54	35.3	35.3	35.97	35.21	181,801
October 23, 2025	35.6	35.54	35.54	36.11	35.49	188,400
October 22, 2025	35.25	35.71	35.71	35.92	35.13	322,000
October 21, 2025	34.67	35.36	35.36	35.73	34.45	375,717
October 20, 2025	33.98	34.85	34.85	34.88	33.6	381,216
October 17, 2025	32.98	33.94	33.94	34.07	32.98	427,000
October 16, 2025	33.02	33.21	33.21	33.56	32.43	427,100
October 15, 2025	32.15	32.88	32.88	33	32.15	537,536
October 14, 2025	31.82	32.17	32.17	32.36	31.59	199,581
October 13, 2025	32.16	32.04	32.04	32.37	31.26	418,602
October 10, 2025	33.1	32.04	32.04	33.2	31.85	422,441
October 09, 2025	33.04	33.21	33.21	33.22	32.6	306,188
October 08, 2025	33.54	33.13	33.13	33.92	32.8	275,921
October 07, 2025	33.64	33.39	33.39	33.99	33.09	260,100
October 06, 2025	34.59	33.83	33.83	34.59	33.73	384,024
October 03, 2025	34.26	34.61	34.61	35.15	34.26	228,629
October 02, 2025	35.26	34.28	34.28	35.31	34.19	243,510
October 01, 2025	35.04	35.17	35.17	35.83	34.92	296,148
September 30, 2025	34.59	34.99	34.99	35.53	34.39	308,602
September 29, 2025	34.4	34.57	34.57	34.57	33.78	309,800
September 26, 2025	34.9	34.41	34.41	35.54	34.1	291,106
September 25, 2025	35.26	34.65	34.65	36.29	34.34	649,800
September 24, 2025	34.9	35.16	35.16	35.45	34.7	295,401
September 23, 2025	35.62	34.9	34.9	35.9	34.89	236,545
September 22, 2025	35.97	35.64	35.64	36.24	35.48	304,043
September 19, 2025	36.25	35.75	35.75	36.25	35.47	758,100
September 18, 2025	35.53	36.16	36.16	36.26	35.02	214,500
September 17, 2025	36	35.54	35.54	36.56	35.44	305,800
September 16, 2025	34.97	35.62	35.62	35.64	34.71	575,500
September 15, 2025	37.25	34.92	34.92	37.25	34.85	672,016
September 12, 2025	38.86	37.32	37.32	38.86	37.26	412,936
September 11, 2025	37.68	39.06	39.06	39.12	37.48	539,516

Collegium Pharmaceutical, Inc. (COLL) NASDAQ