5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+11.69%
3 MONTH PERFORMANCE
+14.89%
6 MONTH PERFORMANCE
-25.22%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
+24.52%
Collegium Pharmaceutical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $34.94 | $36.59 (4.72%) | $37.11 | $34.94 | 1.62 M | $1.17 B |
| 06/25/2026 | $35.37 | $34.84 (-1.5%) | $36.18 | $34.54 | 229.60 K | $1.12 B |
| 06/24/2026 | $34.89 | $35.58 (1.98%) | $36.09 | $34.89 | 352.75 K | $1.14 B |
| 06/23/2026 | $33.92 | $34.62 (2.06%) | $34.87 | $33.79 | 318.00 K | $1.11 B |
| 06/22/2026 | $33.54 | $33.45 (-0.27%) | $33.86 | $32.90 | 477.32 K | $1.07 B |
| 06/18/2026 | $33.99 | $33.54 (-1.32%) | $34.27 | $33.01 | 631.90 K | $1.08 B |
| 06/17/2026 | $33.27 | $33.68 (1.23%) | $34.67 | $31.69 | 413.79 K | $1.08 B |
| 06/16/2026 | $34.53 | $34.65 (0.35%) | $34.87 | $33.81 | 181.70 K | $1.11 B |
| 06/15/2026 | $34.70 | $34.19 (-1.47%) | $35.21 | $34.06 | 408.10 K | $1.10 B |
| 06/12/2026 | $34.69 | $34.64 (-0.14%) | $34.93 | $34.32 | 278.50 K | $1.11 B |
| 06/11/2026 | $34.51 | $34.34 (-0.49%) | $35.52 | $34.04 | 461.40 K | $1.10 B |
| 06/10/2026 | $34.34 | $34.80 (1.34%) | $35.47 | $34.34 | 375.00 K | $1.12 B |
| 06/09/2026 | $33.71 | $34.40 (2.05%) | $34.85 | $33.60 | 258.28 K | $1.10 B |
| 06/08/2026 | $33.46 | $33.27 (-0.57%) | $33.68 | $33.11 | 422.40 K | $1.07 B |
| 06/05/2026 | $33.02 | $33.38 (1.09%) | $34.25 | $33.01 | 333.40 K | $1.07 B |
| 06/04/2026 | $31.61 | $32.69 (3.42%) | $32.81 | $31.61 | 350.12 K | $1.05 B |
| 06/03/2026 | $30.48 | $31.06 (1.9%) | $31.24 | $30.13 | 474.33 K | $996.64 M |
| 06/02/2026 | $31.40 | $30.48 (-2.93%) | $31.76 | $30.43 | 668.70 K | $978.03 M |
| 06/01/2026 | $33.13 | $31.78 (-4.07%) | $33.64 | $31.56 | 512.04 K | $1.02 B |
| 05/29/2026 | $33.23 | $33.61 (1.14%) | $33.62 | $33.00 | 490.00 K | $1.08 B |
| 05/28/2026 | $33.48 | $33.37 (-0.33%) | $34.30 | $33.06 | 304.70 K | $1.07 B |
| 05/27/2026 | $33.91 | $33.68 (-0.68%) | $35.13 | $33.56 | 377.71 K | $1.08 B |
| 05/26/2026 | $34.03 | $33.78 (-0.73%) | $34.30 | $33.57 | 283.71 K | $1.08 B |
| 05/22/2026 | $34.55 | $34.07 (-1.39%) | $35.01 | $33.98 | 163.93 K | $1.09 B |
| 05/21/2026 | $33.90 | $34.42 (1.53%) | $34.64 | $33.32 | 206.67 K | $1.10 B |
| 05/20/2026 | $33.83 | $34.22 (1.15%) | $34.46 | $33.45 | 322.90 K | $1.10 B |
| 05/19/2026 | $33.77 | $33.62 (-0.44%) | $34.15 | $33.24 | 314.45 K | $1.08 B |
| 05/18/2026 | $33.66 | $33.65 (-0.03%) | $35.07 | $33.63 | 427.90 K | $1.08 B |
| 05/15/2026 | $34.87 | $33.78 (-3.13%) | $35.04 | $33.41 | 307.78 K | $1.08 B |
| 05/14/2026 | $34.87 | $34.83 (-0.11%) | $35.38 | $34.42 | 287.31 K | $1.12 B |
| 05/13/2026 | $36.11 | $34.87 (-3.43%) | $36.47 | $34.55 | 660.13 K | $1.12 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 | $1.10 B |
| 04/30/2026 | $33.72 | $33.73 (0.03%) | $34.25 | $33.43 | 323.80 K | $1.08 B |
| 04/29/2026 | $32.42 | $33.76 (4.13%) | $33.97 | $32.40 | 453.16 K | $1.08 B |
| 04/28/2026 | $33.08 | $32.81 (-0.82%) | $33.44 | $32.54 | 474.68 K | $1.05 B |
| 04/27/2026 | $32.73 | $32.78 (0.15%) | $33.78 | $32.51 | 468.11 K | $1.05 B |
| 04/24/2026 | $32.50 | $32.50 (0%) | $32.60 | $31.87 | 373.15 K | $1.04 B |
| 04/23/2026 | $33.19 | $32.28 (-2.74%) | $33.61 | $32.13 | 348.40 K | $1.04 B |
| 04/22/2026 | $33.49 | $33.06 (-1.28%) | $33.97 | $32.74 | 296.10 K | $1.06 B |
| 04/21/2026 | $34.29 | $33.27 (-2.97%) | $34.47 | $33.21 | 253.81 K | $1.07 B |
| 04/20/2026 | $34.30 | $34.31 (0.03%) | $35.26 | $34.25 | 344.10 K | $1.10 B |
| 04/17/2026 | $33.68 | $34.41 (2.17%) | $34.43 | $32.73 | 491.80 K | $1.10 B |
| 04/16/2026 | $34.75 | $33.04 (-4.92%) | $35.25 | $32.64 | 763.40 K | $1.06 B |
| 04/15/2026 | $35.52 | $34.93 (-1.66%) | $36.13 | $34.76 | 816.93 K | $1.12 B |
| 04/14/2026 | $35.62 | $35.64 (0.06%) | $36.27 | $35.35 | 512.30 K | $1.14 B |
| 04/13/2026 | $35.16 | $35.62 (1.31%) | $35.72 | $34.25 | 722.30 K | $1.14 B |
| 04/10/2026 | $35.64 | $35.47 (-0.48%) | $36.04 | $34.88 | 508.14 K | $1.14 B |
| 04/09/2026 | $33.06 | $35.25 (6.62%) | $35.25 | $33.06 | 568.90 K | $1.13 B |
| 04/08/2026 | $33.44 | $33.43 (-0.03%) | $33.94 | $33.33 | 791.56 K | $1.07 B |
| 04/07/2026 | $32.37 | $32.76 (1.2%) | $33.06 | $32.03 | 366.80 K | $1.05 B |
| 04/06/2026 | $32.46 | $32.59 (0.4%) | $33.00 | $31.54 | 345.00 K | $1.05 B |
| 04/02/2026 | $32.85 | $32.31 (-1.64%) | $33.31 | $32.09 | 583.70 K | $1.04 B |
| 04/01/2026 | $33.37 | $33.25 (-0.36%) | $33.97 | $33.15 | 454.01 K | $1.07 B |
| 03/31/2026 | $32.49 | $33.07 (1.79%) | $33.12 | $32.48 | 782.44 K | $1.06 B |
| 03/30/2026 | $32.62 | $31.99 (-1.93%) | $33.00 | $31.84 | 567.90 K | $1.03 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.
