5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
-4.89%
6 MONTH PERFORMANCE
-21.65%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
-23.48%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.80 | $29.64 (-0.55%) | $29.97 | $28.94 | 263,501 | $944.72 M |
| 03/11/2025 | $29.59 | $29.99 (1.35%) | $30.04 | $29.03 | 455,013 | $962.04 M |
| 03/10/2025 | $28.98 | $29.66 (2.35%) | $29.89 | $28.37 | 388,231 | $951.45 M |
| 03/07/2025 | $29.50 | $28.91 (-2%) | $30.01 | $28.76 | 382,217 | $927.39 M |
| 03/06/2025 | $28.47 | $29.80 (4.67%) | $30.02 | $28.18 | 439,928 | $955.94 M |
| 03/05/2025 | $28.04 | $28.47 (1.53%) | $28.52 | $27.28 | 477,900 | $913.28 M |
| 03/04/2025 | $28.33 | $28.04 (-1.02%) | $28.61 | $27.70 | 462,000 | $899.48 M |
| 03/03/2025 | $29.15 | $28.44 (-2.44%) | $29.63 | $28.13 | 379,935 | $912.32 M |
| 02/28/2025 | $30.33 | $29.05 (-4.22%) | $31.44 | $28.81 | 697,800 | $931.88 M |
| 02/27/2025 | $28.04 | $28.42 (1.36%) | $29.00 | $27.84 | 637,000 | $911.67 M |
| 02/26/2025 | $28.62 | $28.35 (-0.94%) | $29.50 | $28.31 | 355,128 | $909.43 M |
| 02/25/2025 | $28.98 | $28.82 (-0.55%) | $29.40 | $28.52 | 464,839 | $924.51 M |
| 02/24/2025 | $29.13 | $29.19 (0.21%) | $29.82 | $28.94 | 327,100 | $936.37 M |
| 02/21/2025 | $30.02 | $29.13 (-2.96%) | $30.21 | $28.77 | 291,901 | $939.72 M |
| 02/20/2025 | $29.73 | $29.75 (0.07%) | $30.24 | $29.68 | 230,916 | $959.72 M |
| 02/19/2025 | $29.64 | $29.91 (0.91%) | $30.39 | $29.61 | 227,002 | $964.88 M |
| 02/18/2025 | $29.65 | $29.71 (0.2%) | $30.14 | $29.51 | 214,818 | $958.43 M |
| 02/14/2025 | $30.75 | $29.66 (-3.54%) | $31.39 | $29.39 | 243,500 | $956.82 M |
| 02/13/2025 | $30.41 | $30.98 (1.87%) | $31.05 | $30.38 | 170,900 | $999.40 M |
| 02/12/2025 | $31.28 | $30.53 (-2.4%) | $31.53 | $30.51 | 240,800 | $984.88 M |
| 02/11/2025 | $30.39 | $31.58 (3.92%) | $31.71 | $29.60 | 589,800 | $1.02 B |
| 02/10/2025 | $30.71 | $30.52 (-0.62%) | $31.08 | $30.29 | 200,700 | $984.56 M |
| 02/07/2025 | $30.82 | $30.82 (0%) | $31.09 | $30.46 | 261,433 | $994.24 M |
| 02/06/2025 | $30.86 | $30.95 (0.29%) | $31.52 | $30.58 | 351,500 | $998.43 M |
| 02/05/2025 | $30.90 | $30.71 (-0.61%) | $31.36 | $30.41 | 326,900 | $990.69 M |
| 02/04/2025 | $30.81 | $30.93 (0.39%) | $31.03 | $30.23 | 364,928 | $997.79 M |
| 02/03/2025 | $31.63 | $31.20 (-1.36%) | $32.03 | $31.14 | 277,900 | $1.01 B |
| 01/31/2025 | $32.58 | $32.12 (-1.41%) | $32.87 | $32.05 | 349,028 | $1.04 B |
| 01/30/2025 | $32.82 | $32.51 (-0.94%) | $33.45 | $32.48 | 329,600 | $1.05 B |
| 01/29/2025 | $32.72 | $32.42 (-0.92%) | $33.06 | $32.28 | 172,405 | $1.05 B |
| 01/28/2025 | $33.81 | $32.76 (-3.11%) | $34.06 | $32.74 | 191,400 | $1.06 B |
| 01/27/2025 | $32.59 | $33.91 (4.05%) | $34.00 | $32.59 | 598,000 | $1.09 B |
| 01/24/2025 | $31.73 | $32.59 (2.71%) | $32.76 | $31.72 | 447,524 | $1.05 B |
| 01/23/2025 | $32.34 | $31.84 (-1.55%) | $32.81 | $31.19 | 431,209 | $1.03 B |
| 01/22/2025 | $33.19 | $32.55 (-1.93%) | $33.52 | $32.54 | 414,800 | $1.05 B |
| 01/21/2025 | $33.50 | $33.19 (-0.93%) | $33.73 | $32.76 | 366,927 | $1.07 B |
| 01/17/2025 | $33.50 | $33.35 (-0.45%) | $33.73 | $32.91 | 264,300 | $1.08 B |
| 01/16/2025 | $32.89 | $33.46 (1.73%) | $33.57 | $32.29 | 463,105 | $1.08 B |
| 01/15/2025 | $33.39 | $32.96 (-1.29%) | $33.40 | $32.70 | 337,312 | $1.06 B |
| 01/14/2025 | $33.55 | $33.18 (-1.1%) | $33.99 | $32.65 | 318,800 | $1.07 B |
| 01/13/2025 | $33.00 | $33.79 (2.39%) | $33.95 | $32.71 | 421,400 | $1.09 B |
| 01/10/2025 | $33.92 | $32.91 (-2.98%) | $34.07 | $32.40 | 686,743 | $1.06 B |
| 01/08/2025 | $29.18 | $33.34 (14.26%) | $33.70 | $29.18 | 1.23 M | $1.08 B |
| 01/07/2025 | $28.61 | $29.14 (1.85%) | $29.88 | $28.53 | 796,531 | $940.04 M |
| 01/06/2025 | $29.51 | $28.62 (-3.02%) | $29.70 | $28.55 | 334,500 | $923.27 M |
| 01/03/2025 | $28.60 | $29.51 (3.18%) | $29.58 | $28.39 | 403,900 | $951.98 M |
| 01/02/2025 | $28.95 | $28.63 (-1.11%) | $29.28 | $28.40 | 281,728 | $923.59 M |
| 12/31/2024 | $28.70 | $28.65 (-0.17%) | $29.18 | $28.47 | 249,729 | $924.23 M |
| 12/30/2024 | $28.86 | $28.61 (-0.87%) | $29.10 | $28.50 | 453,948 | $922.94 M |
| 12/27/2024 | $29.27 | $29.11 (-0.55%) | $29.49 | $28.84 | 302,400 | $939.07 M |
| 12/26/2024 | $29.13 | $29.49 (1.24%) | $29.58 | $28.86 | 269,600 | $951.33 M |
| 12/24/2024 | $29.09 | $29.06 (-0.1%) | $29.26 | $28.75 | 121,120 | $937.46 M |
| 12/23/2024 | $29.69 | $29.15 (-1.82%) | $30.20 | $28.97 | 387,900 | $940.36 M |
| 12/20/2024 | $30.39 | $29.70 (-2.27%) | $31.06 | $29.53 | 1.38 M | $958.11 M |
| 12/19/2024 | $30.28 | $30.44 (0.53%) | $30.83 | $29.82 | 536,000 | $981.98 M |
| 12/18/2024 | $30.95 | $30.02 (-3%) | $31.14 | $29.48 | 489,426 | $968.43 M |
| 12/17/2024 | $30.66 | $30.90 (0.78%) | $31.10 | $30.28 | 556,500 | $996.82 M |
| 12/16/2024 | $30.03 | $30.72 (2.3%) | $30.89 | $29.67 | 460,539 | $991.01 M |
| 12/13/2024 | $30.13 | $30.09 (-0.13%) | $30.55 | $29.78 | 523,809 | $970.69 M |
| 12/12/2024 | $30.35 | $30.09 (-0.86%) | $30.74 | $29.91 | 622,636 | $970.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
