5 DAY PERFORMANCE
-27.03%
1 MONTH PERFORMANCE
-18.18%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
+13.70%
YEAR-TO-DATE PERFORMANCE
+20.80%
1 YEAR PERFORMANCE
+13.07%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $47.92 | $47.91 (-0.02%) | $49.09 | $47.21 | 688.22 K | $1.51 B |
| 12/05/2025 | $47.59 | $47.91 (0.67%) | $47.92 | $46.81 | 274.81 K | $1.51 B |
| 12/04/2025 | $47.61 | $47.43 (-0.38%) | $47.74 | $47.00 | 270.10 K | $1.50 B |
| 12/03/2025 | $47.51 | $47.85 (0.72%) | $48.37 | $47.28 | 683.81 K | $1.51 B |
| 12/02/2025 | $46.66 | $47.51 (1.82%) | $47.70 | $45.82 | 837.90 K | $1.50 B |
| 12/01/2025 | $46.58 | $46.86 (0.6%) | $46.89 | $46.11 | 526.00 K | $1.48 B |
| 11/28/2025 | $46.53 | $46.68 (0.32%) | $47.00 | $46.06 | 267.40 K | $1.47 B |
| 11/26/2025 | $45.60 | $46.23 (1.38%) | $46.70 | $45.33 | 522.81 K | $1.46 B |
| 11/25/2025 | $46.02 | $45.60 (-0.91%) | $46.50 | $45.50 | 1.69 M | $1.44 B |
| 11/24/2025 | $45.00 | $45.58 (1.29%) | $45.60 | $44.60 | 370.40 K | $1.44 B |
| 11/21/2025 | $43.96 | $45.14 (2.68%) | $45.36 | $43.12 | 365.50 K | $1.43 B |
| 11/20/2025 | $44.55 | $43.95 (-1.35%) | $45.33 | $43.78 | 446.30 K | $1.39 B |
| 11/19/2025 | $45.50 | $44.47 (-2.26%) | $45.86 | $44.40 | 304.51 K | $1.40 B |
| 11/18/2025 | $45.34 | $45.34 (0%) | $46.05 | $44.49 | 368.20 K | $1.43 B |
| 11/17/2025 | $44.91 | $45.34 (0.96%) | $46.48 | $43.59 | 337.82 K | $1.43 B |
| 11/14/2025 | $46.20 | $45.98 (-0.48%) | $46.26 | $45.45 | 339.10 K | $1.45 B |
| 11/13/2025 | $47.36 | $46.38 (-2.07%) | $48.18 | $45.68 | 864.92 K | $1.46 B |
| 11/12/2025 | $45.00 | $47.35 (5.22%) | $47.50 | $45.00 | 1.17 M | $1.49 B |
| 11/11/2025 | $43.83 | $44.84 (2.3%) | $44.94 | $43.62 | 562.54 K | $1.42 B |
| 11/10/2025 | $42.36 | $43.53 (2.76%) | $43.68 | $41.98 | 751.71 K | $1.37 B |
| 11/07/2025 | $40.91 | $42.30 (3.4%) | $43.06 | $40.59 | 865.80 K | $1.34 B |
| 11/06/2025 | $40.03 | $40.66 (1.57%) | $41.81 | $39.08 | 1.82 M | $1.28 B |
| 11/05/2025 | $35.76 | $35.85 (0.25%) | $36.58 | $35.26 | 506.64 K | $1.13 B |
| 11/04/2025 | $35.70 | $35.76 (0.17%) | $36.56 | $35.61 | 260.30 K | $1.13 B |
| 11/03/2025 | $35.89 | $36.10 (0.59%) | $36.58 | $35.21 | 411.91 K | $1.14 B |
| 10/31/2025 | $35.47 | $36.00 (1.49%) | $36.01 | $35.36 | 258.44 K | $1.15 B |
| 10/30/2025 | $34.69 | $35.65 (2.77%) | $35.76 | $33.89 | 330.60 K | $1.13 B |
| 10/29/2025 | $35.28 | $34.81 (-1.33%) | $35.90 | $34.51 | 268.43 K | $1.11 B |
| 10/28/2025 | $34.63 | $35.41 (2.25%) | $35.82 | $34.57 | 256.10 K | $1.13 B |
| 10/27/2025 | $35.14 | $34.82 (-0.91%) | $35.14 | $34.44 | 292.60 K | $1.11 B |
| 10/24/2025 | $35.54 | $35.30 (-0.68%) | $35.97 | $35.21 | 181.80 K | $1.12 B |
| 10/23/2025 | $35.60 | $35.54 (-0.17%) | $36.11 | $35.49 | 188.40 K | $1.13 B |
| 10/22/2025 | $35.25 | $35.71 (1.3%) | $35.92 | $35.13 | 322.00 K | $1.14 B |
| 10/21/2025 | $34.67 | $35.36 (1.99%) | $35.73 | $34.45 | 375.72 K | $1.12 B |
| 10/20/2025 | $33.98 | $34.85 (2.56%) | $34.88 | $33.60 | 381.22 K | $1.11 B |
| 10/17/2025 | $32.98 | $33.94 (2.91%) | $34.07 | $32.98 | 427.00 K | $1.08 B |
| 10/16/2025 | $33.02 | $33.21 (0.58%) | $33.56 | $32.43 | 427.10 K | $1.06 B |
| 10/15/2025 | $32.15 | $32.88 (2.27%) | $33.00 | $32.15 | 537.54 K | $1.05 B |
| 10/14/2025 | $31.82 | $32.17 (1.1%) | $32.36 | $31.59 | 199.58 K | $1.02 B |
| 10/13/2025 | $32.16 | $32.04 (-0.37%) | $32.37 | $31.26 | 418.60 K | $1.02 B |
| 10/10/2025 | $33.10 | $32.04 (-3.2%) | $33.20 | $31.85 | 422.44 K | $1.02 B |
| 10/09/2025 | $33.04 | $33.21 (0.51%) | $33.22 | $32.60 | 306.19 K | $1.06 B |
| 10/08/2025 | $33.54 | $33.13 (-1.22%) | $33.92 | $32.80 | 275.92 K | $1.05 B |
| 10/07/2025 | $33.64 | $33.39 (-0.74%) | $33.99 | $33.09 | 260.10 K | $1.06 B |
| 10/06/2025 | $34.59 | $33.83 (-2.2%) | $34.59 | $33.73 | 384.02 K | $1.08 B |
| 10/03/2025 | $34.26 | $34.61 (1.02%) | $35.15 | $34.26 | 228.63 K | $1.10 B |
| 10/02/2025 | $35.26 | $34.28 (-2.78%) | $35.31 | $34.19 | 243.51 K | $1.09 B |
| 10/01/2025 | $35.04 | $35.17 (0.37%) | $35.83 | $34.92 | 296.15 K | $1.12 B |
| 09/30/2025 | $34.59 | $34.99 (1.16%) | $35.53 | $34.39 | 308.60 K | $1.11 B |
| 09/29/2025 | $34.40 | $34.57 (0.49%) | $34.57 | $33.78 | 309.80 K | $1.10 B |
| 09/26/2025 | $34.90 | $34.41 (-1.4%) | $35.54 | $34.10 | 291.11 K | $1.09 B |
| 09/25/2025 | $35.26 | $34.65 (-1.73%) | $36.29 | $34.34 | 649.80 K | $1.10 B |
| 09/24/2025 | $34.90 | $35.16 (0.74%) | $35.45 | $34.70 | 295.40 K | $1.12 B |
| 09/23/2025 | $35.62 | $34.90 (-2.02%) | $35.90 | $34.89 | 236.55 K | $1.11 B |
| 09/22/2025 | $35.97 | $35.64 (-0.92%) | $36.24 | $35.48 | 304.04 K | $1.13 B |
| 09/19/2025 | $36.25 | $35.75 (-1.38%) | $36.25 | $35.47 | 758.10 K | $1.14 B |
| 09/18/2025 | $35.53 | $36.16 (1.77%) | $36.26 | $35.02 | 214.50 K | $1.15 B |
| 09/17/2025 | $36.00 | $35.54 (-1.28%) | $36.57 | $35.44 | 305.80 K | $1.13 B |
| 09/16/2025 | $34.97 | $35.62 (1.86%) | $35.64 | $34.71 | 575.50 K | $1.13 B |
| 09/15/2025 | $37.25 | $34.92 (-6.26%) | $37.25 | $34.85 | 672.02 K | $1.11 B |
| 09/12/2025 | $38.86 | $37.32 (-3.96%) | $38.86 | $37.26 | 412.94 K | $1.19 B |
| 09/11/2025 | $37.68 | $39.06 (3.66%) | $39.12 | $37.48 | 539.52 K | $1.24 B |
| 09/10/2025 | $37.97 | $37.71 (-0.68%) | $38.01 | $37.10 | 364.20 K | $1.20 B |
| 09/09/2025 | $37.90 | $37.97 (0.18%) | $38.21 | $37.32 | 636.70 K | $1.21 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.
