5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
+4.63%
3 MONTH PERFORMANCE
-18.61%
6 MONTH PERFORMANCE
-19.64%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
+25.07%
Collegium Pharmaceutical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $35.80 | $34.87 (-2.6%) | $36.47 | $34.55 | 633.61 K | $1.11 B |
| 05/12/2026 | $35.75 | $35.69 (-0.17%) | $36.42 | $34.72 | 492.62 K | $1.15 B |
| 05/11/2026 | $37.80 | $35.81 (-5.26%) | $37.83 | $35.76 | 495.73 K | $1.15 B |
| 05/08/2026 | $39.65 | $37.80 (-4.67%) | $40.50 | $37.61 | 698.00 K | $1.21 B |
| 05/07/2026 | $37.50 | $39.33 (4.88%) | $39.58 | $35.81 | 913.85 K | $1.26 B |
| 05/06/2026 | $35.09 | $36.51 (4.05%) | $36.76 | $35.09 | 900.92 K | $1.17 B |
| 05/05/2026 | $34.76 | $35.32 (1.61%) | $35.50 | $34.33 | 390.50 K | $1.13 B |
| 05/04/2026 | $34.11 | $34.58 (1.38%) | $35.27 | $33.51 | 448.41 K | $1.11 B |
| 05/01/2026 | $33.79 | $34.32 (1.57%) | $34.35 | $33.39 | 344.42 K | $1.09 B |
| 04/30/2026 | $33.72 | $33.73 (0.03%) | $34.25 | $33.43 | 323.80 K | $1.07 B |
| 04/29/2026 | $32.42 | $33.76 (4.13%) | $33.97 | $32.40 | 453.16 K | $1.07 B |
| 04/28/2026 | $33.08 | $32.81 (-0.82%) | $33.44 | $32.54 | 474.68 K | $1.04 B |
| 04/27/2026 | $32.73 | $32.78 (0.15%) | $33.78 | $32.51 | 468.11 K | $1.04 B |
| 04/24/2026 | $32.50 | $32.50 (0%) | $32.60 | $31.87 | 373.15 K | $1.03 B |
| 04/23/2026 | $33.19 | $32.28 (-2.74%) | $33.61 | $32.13 | 348.40 K | $1.02 B |
| 04/22/2026 | $33.49 | $33.06 (-1.28%) | $33.97 | $32.74 | 296.10 K | $1.05 B |
| 04/21/2026 | $34.29 | $33.27 (-2.97%) | $34.47 | $33.21 | 253.81 K | $1.05 B |
| 04/20/2026 | $34.30 | $34.31 (0.03%) | $35.26 | $34.25 | 344.10 K | $1.09 B |
| 04/17/2026 | $33.68 | $34.41 (2.17%) | $34.43 | $32.73 | 491.80 K | $1.09 B |
| 04/16/2026 | $34.75 | $33.04 (-4.92%) | $35.25 | $32.64 | 763.40 K | $1.05 B |
| 04/15/2026 | $35.52 | $34.93 (-1.66%) | $36.13 | $34.76 | 816.93 K | $1.11 B |
| 04/14/2026 | $35.62 | $35.64 (0.06%) | $36.27 | $35.35 | 512.30 K | $1.13 B |
| 04/13/2026 | $35.16 | $35.62 (1.31%) | $35.72 | $34.25 | 722.30 K | $1.13 B |
| 04/10/2026 | $35.64 | $35.47 (-0.48%) | $36.04 | $34.88 | 508.14 K | $1.12 B |
| 04/09/2026 | $33.06 | $35.25 (6.62%) | $35.25 | $33.06 | 568.90 K | $1.12 B |
| 04/08/2026 | $33.44 | $33.43 (-0.03%) | $33.94 | $33.33 | 791.56 K | $1.06 B |
| 04/07/2026 | $32.37 | $32.76 (1.2%) | $33.06 | $32.03 | 366.80 K | $1.04 B |
| 04/06/2026 | $32.46 | $32.59 (0.4%) | $33.00 | $31.54 | 345.00 K | $1.03 B |
| 04/02/2026 | $32.85 | $32.31 (-1.64%) | $33.31 | $32.09 | 583.70 K | $1.02 B |
| 04/01/2026 | $33.37 | $33.25 (-0.36%) | $33.97 | $33.15 | 454.01 K | $1.05 B |
| 03/31/2026 | $32.49 | $33.07 (1.79%) | $33.12 | $32.48 | 782.44 K | $1.05 B |
| 03/30/2026 | $32.62 | $31.99 (-1.93%) | $33.00 | $31.84 | 567.90 K | $1.01 B |
| 03/27/2026 | $33.56 | $32.44 (-3.34%) | $33.61 | $32.37 | 659.32 K | $1.03 B |
| 03/26/2026 | $32.91 | $33.42 (1.55%) | $33.48 | $32.83 | 382.12 K | $1.06 B |
| 03/25/2026 | $33.48 | $33.25 (-0.69%) | $33.76 | $33.20 | 635.13 K | $1.05 B |
| 03/24/2026 | $34.38 | $33.23 (-3.34%) | $34.85 | $32.86 | 643.60 K | $1.05 B |
| 03/23/2026 | $36.77 | $34.74 (-5.52%) | $36.77 | $34.55 | 537.40 K | $1.10 B |
| 03/20/2026 | $36.31 | $35.44 (-2.4%) | $36.58 | $35.27 | 1.65 M | $1.12 B |
| 03/19/2026 | $35.64 | $36.30 (1.85%) | $36.89 | $34.67 | 1.24 M | $1.15 B |
| 03/18/2026 | $35.52 | $34.80 (-2.03%) | $35.52 | $34.71 | 467.41 K | $1.10 B |
| 03/17/2026 | $35.96 | $35.72 (-0.67%) | $36.38 | $35.62 | 333.83 K | $1.13 B |
| 03/16/2026 | $34.94 | $35.62 (1.95%) | $37.06 | $34.94 | 670.30 K | $1.13 B |
| 03/13/2026 | $35.15 | $34.50 (-1.85%) | $35.27 | $34.39 | 413.50 K | $1.09 B |
| 03/12/2026 | $35.01 | $35.00 (-0.03%) | $35.47 | $34.28 | 556.54 K | $1.11 B |
| 03/11/2026 | $36.49 | $35.62 (-2.38%) | $36.63 | $35.47 | 294.37 K | $1.13 B |
| 03/10/2026 | $37.24 | $36.61 (-1.69%) | $37.76 | $36.45 | 403.20 K | $1.16 B |
| 03/09/2026 | $36.65 | $37.27 (1.69%) | $37.42 | $36.39 | 489.10 K | $1.18 B |
| 03/06/2026 | $36.61 | $37.29 (1.86%) | $37.39 | $36.25 | 1.01 M | $1.18 B |
| 03/05/2026 | $38.99 | $37.28 (-4.39%) | $39.40 | $37.12 | 902.87 K | $1.18 B |
| 03/04/2026 | $39.99 | $39.61 (-0.95%) | $40.13 | $39.18 | 488.82 K | $1.26 B |
| 03/03/2026 | $40.89 | $39.99 (-2.2%) | $41.42 | $39.81 | 810.45 K | $1.27 B |
| 03/02/2026 | $41.79 | $41.60 (-0.45%) | $42.16 | $40.94 | 475.42 K | $1.32 B |
| 02/27/2026 | $43.50 | $41.67 (-4.21%) | $44.06 | $40.76 | 892.44 K | $1.32 B |
| 02/26/2026 | $41.75 | $44.22 (5.92%) | $45.18 | $41.00 | 568.47 K | $1.40 B |
| 02/25/2026 | $45.36 | $45.75 (0.86%) | $46.41 | $45.12 | 422.80 K | $1.45 B |
| 02/24/2026 | $44.92 | $45.17 (0.56%) | $45.73 | $44.62 | 235.22 K | $1.43 B |
| 02/23/2026 | $45.15 | $44.85 (-0.66%) | $45.30 | $44.16 | 224.11 K | $1.42 B |
| 02/20/2026 | $45.25 | $45.00 (-0.55%) | $45.93 | $44.82 | 227.11 K | $1.42 B |
| 02/19/2026 | $45.13 | $45.18 (0.11%) | $45.44 | $44.59 | 127.13 K | $1.43 B |
| 02/18/2026 | $46.16 | $45.29 (-1.88%) | $46.28 | $45.02 | 515.23 K | $1.43 B |
| 02/17/2026 | $45.79 | $46.10 (0.68%) | $46.66 | $45.53 | 212.91 K | $1.46 B |
| 02/13/2026 | $45.53 | $45.79 (0.57%) | $46.53 | $45.28 | 220.04 K | $1.45 B |
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.
