5 DAY PERFORMANCE
+69.26%
1 MONTH PERFORMANCE
+59.55%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
+5.73%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
+12.23%
Collegium Pharmaceutical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $22.03 | $22.11 (0.36%) | $22.18 | $21.79 | 532.92 K | $717.71 M |
| 10/07/2026 | $21.88 | $21.93 (0.23%) | $22.15 | $21.73 | 783.50 K | $711.86 M |
| 10/06/2026 | $22.06 | $21.88 (-0.82%) | $22.32 | $21.68 | 634.06 K | $710.24 M |
| 10/05/2026 | $22.23 | $21.87 (-1.62%) | $22.26 | $21.67 | 975.40 K | $709.92 M |
| 10/02/2026 | $21.97 | $22.02 (0.23%) | $22.38 | $21.64 | 694.06 K | $714.79 M |
| 10/01/2026 | $21.94 | $21.84 (-0.46%) | $22.28 | $21.43 | 1.00 M | $708.94 M |
| 09/30/2026 | $22.14 | $21.82 (-1.45%) | $22.33 | $21.82 | 811.60 K | $708.29 M |
| 09/29/2026 | $22.61 | $22.23 (-1.68%) | $22.92 | $21.62 | 1.02 M | $721.60 M |
| 09/28/2026 | $22.63 | $22.63 (0%) | $23.17 | $22.36 | 687.40 K | $734.59 M |
| 09/25/2026 | $22.58 | $22.53 (-0.22%) | $22.91 | $22.29 | 503.43 K | $731.34 M |
| 09/24/2026 | $22.27 | $22.64 (1.66%) | $22.77 | $21.90 | 650.12 K | $734.91 M |
| 09/23/2026 | $23.23 | $22.45 (-3.36%) | $23.69 | $21.77 | 878.44 K | $728.74 M |
| 09/22/2026 | $23.46 | $22.78 (-2.9%) | $23.52 | $22.64 | 808.25 K | $739.46 M |
| 09/21/2026 | $22.78 | $23.04 (1.14%) | $23.23 | $22.51 | 928.30 K | $747.90 M |
| 09/18/2026 | $22.17 | $22.77 (2.71%) | $22.93 | $22.07 | 1.99 M | $739.13 M |
| 09/17/2026 | $22.36 | $22.38 (0.09%) | $22.64 | $22.08 | 707.40 K | $726.47 M |
| 09/16/2026 | $21.84 | $22.19 (1.6%) | $22.80 | $21.68 | 1.15 M | $720.30 M |
| 09/15/2026 | $22.81 | $21.84 (-4.25%) | $22.92 | $21.65 | 954.00 K | $708.94 M |
| 09/14/2026 | $22.80 | $22.81 (0.04%) | $23.19 | $22.50 | 825.55 K | $740.43 M |
| 09/11/2026 | $23.02 | $22.75 (-1.17%) | $23.25 | $22.64 | 661.30 K | $738.48 M |
| 09/10/2026 | $23.38 | $22.92 (-1.97%) | $23.45 | $22.72 | 889.10 K | $744.00 M |
| 09/09/2026 | $23.56 | $23.36 (-0.85%) | $24.11 | $23.12 | 1.08 M | $758.28 M |
| 09/08/2026 | $23.33 | $23.37 (0.17%) | $23.82 | $23.11 | 1.11 M | $758.61 M |
| 09/04/2026 | $23.54 | $23.53 (-0.04%) | $24.32 | $23.37 | 901.14 K | $763.80 M |
| 09/03/2026 | $24.30 | $23.70 (-2.47%) | $24.43 | $23.64 | 859.20 K | $769.32 M |
| 09/02/2026 | $24.15 | $24.30 (0.62%) | $24.82 | $23.84 | 852.70 K | $788.80 M |
| 09/01/2026 | $24.85 | $24.00 (-3.42%) | $25.46 | $23.93 | 1.41 M | $779.06 M |
| 08/31/2026 | $25.12 | $24.61 (-2.03%) | $25.43 | $24.47 | 1.04 M | $798.86 M |
| 08/28/2026 | $26.32 | $25.35 (-3.69%) | $26.69 | $25.16 | 814.00 K | $822.88 M |
| 08/27/2026 | $27.26 | $26.44 (-3.01%) | $27.41 | $26.21 | 850.15 K | $858.26 M |
| 08/26/2026 | $27.58 | $27.51 (-0.25%) | $28.25 | $27.01 | 613.20 K | $893.00 M |
| 08/25/2026 | $27.47 | $27.47 (0%) | $27.76 | $27.13 | 551.90 K | $891.70 M |
| 08/24/2026 | $27.08 | $27.35 (1%) | $27.99 | $26.87 | 758.45 K | $887.80 M |
| 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 |
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.
