Collegium Pharmaceutical Inc (COLL) Historical Stock Data
49.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COLL is up 0.66% a day on average. There have been 21 days where Collegium Pharmaceutical Inc closed green and 9 days where COLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 48.69 | 49.01 | ↑$0.32 (0.66%) | 48.51 | 49.46 | 521.47K |
| 2025-12-12 | 48.53 | 48.63 | ↑$0.11 (0.22%) | 47.86 | 48.97 | 369.39K |
| 2025-12-11 | 48.96 | 48.36 | ↓$0.60 (-1.23%) | 48.11 | 49.16 | 238.02K |
| 2025-12-10 | 47.11 | 48.86 | ↑$1.75 (3.71%) | 46.15 | 48.94 | 547.44K |
| 2025-12-09 | 48.33 | 47.03 | ↓$1.30 (-2.69%) | 46.85 | 48.77 | 0.90M |
| 2025-12-08 | 47.92 | 47.91 | ↓$0.01 (-0.02%) | 47.21 | 49.09 | 688.20K |
| 2025-12-05 | 47.59 | 47.91 | ↑$0.32 (0.67%) | 46.81 | 47.92 | 274.81K |
| 2025-12-04 | 47.61 | 47.43 | ↓$0.18 (-0.38%) | 47.00 | 47.74 | 270.07K |
| 2025-12-03 | 47.51 | 47.85 | ↑$0.34 (0.72%) | 47.28 | 48.37 | 683.71K |
| 2025-12-02 | 46.66 | 47.51 | ↑$0.85 (1.82%) | 45.82 | 47.70 | 837.89K |
| 2025-12-01 | 46.58 | 46.86 | ↑$0.28 (0.60%) | 46.11 | 46.89 | 525.96K |
| 2025-11-28 | 46.53 | 46.68 | ↑$0.15 (0.32%) | 46.06 | 47.00 | 267.39K |
| 2025-11-26 | 45.60 | 46.23 | ↑$0.63 (1.38%) | 45.33 | 46.70 | 522.81K |
| 2025-11-25 | 46.02 | 45.60 | ↓$0.42 (-0.91%) | 45.50 | 46.50 | 1.69M |
| 2025-11-24 | 45.00 | 45.58 | ↑$0.58 (1.28%) | 44.60 | 45.60 | 370.40K |
| 2025-11-21 | 43.96 | 45.14 | ↑$1.18 (2.68%) | 43.12 | 45.36 | 365.48K |
| 2025-11-20 | 44.55 | 43.95 | ↓$0.60 (-1.35%) | 43.78 | 45.33 | 446.29K |
| 2025-11-19 | 45.50 | 44.47 | ↓$1.03 (-2.26%) | 44.40 | 45.86 | 304.51K |
| 2025-11-18 | 45.34 | 45.34 | ↑$0.00 (0.00%) | 44.49 | 46.05 | 368.17K |
| 2025-11-17 | 44.91 | 45.34 | ↑$0.43 (0.96%) | 43.59 | 46.48 | 337.82K |
| 2025-11-14 | 46.20 | 45.98 | ↓$0.22 (-0.48%) | 45.45 | 46.26 | 339.05K |
| 2025-11-13 | 47.36 | 46.38 | ↓$0.98 (-2.07%) | 45.68 | 48.18 | 864.92K |
| 2025-11-12 | 45.00 | 47.35 | ↑$2.35 (5.22%) | 45.00 | 47.50 | 1.17M |
| 2025-11-11 | 43.83 | 44.84 | ↑$1.01 (2.30%) | 43.62 | 44.94 | 562.54K |
| 2025-11-10 | 42.36 | 43.53 | ↑$1.17 (2.76%) | 41.98 | 43.68 | 751.70K |
| 2025-11-07 | 40.91 | 42.30 | ↑$1.39 (3.40%) | 40.59 | 43.06 | 865.76K |
| 2025-11-06 | 40.03 | 40.66 | ↑$0.63 (1.57%) | 39.08 | 41.81 | 1.82M |
| 2025-11-05 | 35.76 | 35.85 | ↑$0.09 (0.25%) | 35.26 | 36.58 | 506.64K |
| 2025-11-04 | 35.70 | 35.76 | ↑$0.06 (0.17%) | 35.61 | 36.56 | 260.30K |
| 2025-11-03 | 35.89 | 36.10 | ↑$0.21 (0.59%) | 35.21 | 36.58 | 411.91K |
Create an account or log in to view more rows.
$COLL what calls are you guys jacked to the tits on?
$COLL nice gap
$COLL Good morning traders
$COLL bag holders for life club
$COLL low volume
expect flat or negative close
$COLL the FOMO will be epic
$COLL take what we can get
$COLL let’s buy NOW!!!
$COLL 5 minute looks sexy
$COLL I would not be a bear now