Collegium Pharmaceutical ... (COLL)
NASDAQ: COLL
· Real-Time Price · USD
34.61
0.33 (0.96%)
At close: Oct 03, 2025, 3:59 PM
34.61
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
COLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.26 | 35.15 | 34.26 | 34.61 | 34.61 | 0.96% | 228,629 |
| Oct 2, 2025 | 35.26 | 35.31 | 34.19 | 34.28 | 34.28 | -2.53% | 243,510 |
| Oct 1, 2025 | 35.04 | 35.83 | 34.92 | 35.17 | 35.17 | 0.51% | 296,148 |
| Sep 30, 2025 | 34.59 | 35.53 | 34.39 | 34.99 | 34.99 | 1.21% | 308,602 |
| Sep 29, 2025 | 34.40 | 34.57 | 33.78 | 34.57 | 34.57 | 0.46% | 309,800 |
| Sep 26, 2025 | 34.90 | 35.54 | 34.10 | 34.41 | 34.41 | -0.69% | 291,106 |
| Sep 25, 2025 | 35.26 | 36.29 | 34.34 | 34.65 | 34.65 | -1.45% | 649,800 |
| Sep 24, 2025 | 34.90 | 35.45 | 34.70 | 35.16 | 35.16 | 0.74% | 295,401 |
| Sep 23, 2025 | 35.62 | 35.90 | 34.89 | 34.90 | 34.90 | -2.08% | 236,545 |
| Sep 22, 2025 | 35.97 | 36.24 | 35.48 | 35.64 | 35.64 | -0.31% | 304,043 |
| Sep 19, 2025 | 36.25 | 36.25 | 35.47 | 35.75 | 35.75 | -1.13% | 758,100 |
| Sep 18, 2025 | 35.53 | 36.26 | 35.02 | 36.16 | 36.16 | 1.74% | 214,500 |
| Sep 17, 2025 | 36.00 | 36.57 | 35.44 | 35.54 | 35.54 | -0.22% | 305,800 |
| Sep 16, 2025 | 34.97 | 35.64 | 34.71 | 35.62 | 35.62 | 2.00% | 575,500 |
| Sep 15, 2025 | 37.25 | 37.25 | 34.85 | 34.92 | 34.92 | -6.43% | 672,016 |
| Sep 12, 2025 | 38.86 | 38.86 | 37.26 | 37.32 | 37.32 | -4.45% | 412,936 |
| Sep 11, 2025 | 37.68 | 39.12 | 37.48 | 39.06 | 39.06 | 3.58% | 539,516 |
| Sep 10, 2025 | 37.97 | 38.01 | 37.10 | 37.71 | 37.71 | -0.68% | 364,200 |
| Sep 9, 2025 | 37.90 | 38.21 | 37.32 | 37.97 | 37.97 | 0.58% | 636,702 |
| Sep 8, 2025 | 38.33 | 39.01 | 37.09 | 37.75 | 37.75 | -1.49% | 647,432 |
Page 1 of 131