5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-6.79%
3 MONTH PERFORMANCE
+42.13%
6 MONTH PERFORMANCE
+38.00%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
+38.38%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $48.77 | $45.54 (-6.62%) | $49.04 | $45.01 | 675.10 K | $1.44 B |
| 01/08/2026 | $47.73 | $48.78 (2.2%) | $49.17 | $47.21 | 637.13 K | $1.54 B |
| 01/07/2026 | $46.71 | $47.26 (1.18%) | $47.68 | $45.95 | 647.30 K | $1.49 B |
| 01/06/2026 | $45.81 | $46.21 (0.87%) | $47.55 | $45.66 | 546.30 K | $1.46 B |
| 01/05/2026 | $45.17 | $45.68 (1.13%) | $45.82 | $44.51 | 659.20 K | $1.44 B |
| 01/02/2026 | $46.33 | $45.53 (-1.73%) | $46.46 | $45.06 | 320.70 K | $1.44 B |
| 12/31/2025 | $46.78 | $46.30 (-1.03%) | $47.44 | $45.80 | 391.16 K | $1.46 B |
| 12/30/2025 | $49.49 | $47.13 (-4.77%) | $49.49 | $46.86 | 485.48 K | $1.49 B |
| 12/29/2025 | $50.08 | $49.48 (-1.2%) | $50.79 | $49.21 | 313.30 K | $1.56 B |
| 12/26/2025 | $49.77 | $49.84 (0.14%) | $50.01 | $49.09 | 453.70 K | $1.57 B |
| 12/24/2025 | $48.91 | $49.58 (1.37%) | $49.59 | $48.50 | 199.01 K | $1.57 B |
| 12/23/2025 | $49.01 | $48.85 (-0.33%) | $49.45 | $48.63 | 537.24 K | $1.54 B |
| 12/22/2025 | $48.77 | $48.84 (0.14%) | $49.20 | $48.29 | 274.65 K | $1.54 B |
| 12/19/2025 | $48.78 | $48.88 (0.21%) | $49.79 | $48.53 | 870.34 K | $1.54 B |
| 12/18/2025 | $48.99 | $49.33 (0.69%) | $49.92 | $48.87 | 689.84 K | $1.56 B |
| 12/17/2025 | $48.60 | $48.90 (0.62%) | $49.04 | $47.83 | 447.30 K | $1.54 B |
| 12/16/2025 | $49.05 | $48.71 (-0.69%) | $49.49 | $48.24 | 479.35 K | $1.54 B |
| 12/15/2025 | $48.69 | $49.01 (0.66%) | $49.46 | $48.51 | 521.47 K | $1.55 B |
| 12/12/2025 | $48.53 | $48.63 (0.21%) | $48.97 | $47.86 | 369.40 K | $1.54 B |
| 12/11/2025 | $48.96 | $48.36 (-1.23%) | $49.16 | $48.11 | 238.02 K | $1.53 B |
| 12/10/2025 | $47.11 | $48.86 (3.71%) | $48.94 | $46.15 | 547.44 K | $1.54 B |
| 12/09/2025 | $48.33 | $47.03 (-2.69%) | $48.77 | $46.85 | 902.60 K | $1.48 B |
| 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 |
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.
