5 DAY PERFORMANCE
+29.68%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+9.39%
6 MONTH PERFORMANCE
-17.49%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
-4.70%
Collegium Pharmaceutical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $27.68 | $27.11 (-2.06%) | $27.68 | $26.96 | 704.93 K | $880.01 M |
| 08/20/2026 | $28.35 | $27.54 (-2.86%) | $28.50 | $27.25 | 606.61 K | $893.97 M |
| 08/19/2026 | $28.89 | $28.74 (-0.52%) | $29.65 | $28.51 | 769.40 K | $932.92 M |
| 08/18/2026 | $28.40 | $28.50 (0.35%) | $28.76 | $28.10 | 800.21 K | $925.13 M |
| 08/17/2026 | $28.37 | $28.07 (-1.06%) | $29.01 | $27.87 | 865.11 K | $911.17 M |
| 08/14/2026 | $27.59 | $28.23 (2.32%) | $28.52 | $27.14 | 695.33 K | $916.37 M |
| 08/13/2026 | $27.77 | $28.15 (1.37%) | $29.30 | $27.22 | 1.56 M | $913.77 M |
| 08/12/2026 | $26.50 | $25.70 (-3.02%) | $26.50 | $25.47 | 1.12 M | $834.24 M |
| 08/11/2026 | $27.20 | $25.98 (-4.49%) | $27.44 | $25.90 | 1.29 M | $843.33 M |
| 08/10/2026 | $28.90 | $27.20 (-5.88%) | $29.34 | $27.11 | 941.00 K | $882.93 M |
| 08/07/2026 | $29.01 | $29.47 (1.59%) | $29.81 | $28.01 | 978.51 K | $956.62 M |
| 08/06/2026 | $31.68 | $29.11 (-8.11%) | $33.03 | $28.90 | 2.13 M | $944.93 M |
| 08/05/2026 | $35.71 | $35.74 (0.08%) | $36.42 | $35.42 | 402.42 K | $1.16 B |
| 08/04/2026 | $35.46 | $35.73 (0.76%) | $36.00 | $35.00 | 438.60 K | $1.16 B |
| 08/03/2026 | $35.43 | $35.58 (0.42%) | $36.45 | $34.68 | 374.50 K | $1.15 B |
| 07/31/2026 | $35.71 | $35.39 (-0.9%) | $36.28 | $34.40 | 288.50 K | $1.14 B |
| 07/30/2026 | $35.72 | $35.98 (0.73%) | $36.40 | $35.17 | 251.22 K | $1.15 B |
| 07/29/2026 | $35.96 | $36.29 (0.92%) | $36.64 | $35.96 | 385.46 K | $1.16 B |
| 07/28/2026 | $36.00 | $35.90 (-0.28%) | $36.56 | $35.52 | 225.60 K | $1.15 B |
| 07/27/2026 | $35.44 | $35.52 (0.23%) | $36.03 | $35.26 | 309.71 K | $1.14 B |
| 07/24/2026 | $35.72 | $35.20 (-1.46%) | $35.85 | $35.16 | 254.20 K | $1.13 B |
| 07/23/2026 | $34.32 | $35.59 (3.7%) | $35.69 | $34.00 | 253.22 K | $1.14 B |
| 07/22/2026 | $35.89 | $34.72 (-3.26%) | $36.51 | $34.59 | 231.34 K | $1.11 B |
| 07/21/2026 | $35.26 | $35.85 (1.67%) | $36.30 | $35.15 | 301.60 K | $1.15 B |
| 07/20/2026 | $36.15 | $35.54 (-1.69%) | $36.92 | $35.31 | 383.55 K | $1.14 B |
| 07/17/2026 | $36.00 | $36.08 (0.22%) | $36.93 | $35.50 | 316.60 K | $1.16 B |
| 07/16/2026 | $37.00 | $36.27 (-1.97%) | $37.70 | $36.23 | 380.00 K | $1.16 B |
| 07/15/2026 | $34.89 | $36.72 (5.25%) | $36.76 | $34.51 | 623.96 K | $1.18 B |
| 07/14/2026 | $34.57 | $35.02 (1.3%) | $35.28 | $34.25 | 552.75 K | $1.12 B |
| 07/13/2026 | $35.15 | $34.82 (-0.94%) | $35.53 | $34.65 | 343.22 K | $1.12 B |
| 07/10/2026 | $36.12 | $35.23 (-2.46%) | $36.27 | $35.14 | 286.22 K | $1.13 B |
| 07/09/2026 | $35.66 | $35.81 (0.42%) | $36.12 | $34.57 | 466.33 K | $1.15 B |
| 07/08/2026 | $36.73 | $35.83 (-2.45%) | $36.73 | $35.79 | 445.40 K | $1.15 B |
| 07/07/2026 | $38.21 | $36.44 (-4.63%) | $38.49 | $36.38 | 471.30 K | $1.17 B |
| 07/06/2026 | $37.27 | $37.47 (0.54%) | $38.26 | $36.60 | 646.72 K | $1.20 B |
| 07/02/2026 | $36.47 | $37.03 (1.54%) | $37.42 | $36.00 | 480.50 K | $1.19 B |
| 07/01/2026 | $36.55 | $35.87 (-1.86%) | $37.22 | $35.74 | 405.90 K | $1.15 B |
| 06/30/2026 | $36.09 | $36.20 (0.3%) | $36.30 | $35.17 | 357.60 K | $1.16 B |
| 06/29/2026 | $36.33 | $35.98 (-0.96%) | $36.39 | $35.21 | 510.90 K | $1.15 B |
| 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 |
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.
