5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
+20.36%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+51.42%
Collegium Pharmaceutical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $46.16 | $45.29 (-1.88%) | $46.28 | $45.02 | 515.23 K | $1.43 B |
| 02/17/2026 | $45.79 | $46.10 (0.68%) | $46.66 | $45.53 | 212.91 K | $1.46 B |
| 02/13/2026 | $45.53 | $45.79 (0.57%) | $46.53 | $45.28 | 220.04 K | $1.45 B |
| 02/12/2026 | $45.55 | $45.28 (-0.59%) | $46.25 | $45.08 | 308.30 K | $1.43 B |
| 02/11/2026 | $46.40 | $45.14 (-2.72%) | $46.46 | $43.99 | 388.31 K | $1.43 B |
| 02/10/2026 | $46.24 | $46.75 (1.1%) | $46.88 | $46.04 | 309.53 K | $1.48 B |
| 02/09/2026 | $47.34 | $46.28 (-2.24%) | $47.53 | $46.04 | 211.00 K | $1.46 B |
| 02/06/2026 | $47.48 | $47.61 (0.27%) | $48.05 | $47.05 | 259.04 K | $1.50 B |
| 02/05/2026 | $48.18 | $46.92 (-2.62%) | $49.31 | $46.59 | 416.80 K | $1.48 B |
| 02/04/2026 | $47.65 | $48.18 (1.11%) | $48.51 | $47.24 | 249.61 K | $1.52 B |
| 02/03/2026 | $47.30 | $47.51 (0.44%) | $48.50 | $47.00 | 322.48 K | $1.50 B |
| 02/02/2026 | $45.88 | $47.11 (2.68%) | $47.77 | $45.56 | 372.11 K | $1.49 B |
| 01/30/2026 | $45.42 | $45.92 (1.1%) | $46.34 | $45.04 | 349.21 K | $1.45 B |
| 01/29/2026 | $44.90 | $45.35 (1%) | $46.00 | $44.90 | 467.45 K | $1.43 B |
| 01/28/2026 | $45.29 | $44.82 (-1.04%) | $45.61 | $44.59 | 305.40 K | $1.42 B |
| 01/27/2026 | $45.80 | $45.32 (-1.05%) | $46.94 | $43.62 | 559.10 K | $1.43 B |
| 01/26/2026 | $45.40 | $45.82 (0.93%) | $46.34 | $45.33 | 589.21 K | $1.45 B |
| 01/23/2026 | $47.11 | $45.50 (-3.42%) | $47.38 | $45.34 | 254.50 K | $1.44 B |
| 01/22/2026 | $47.00 | $47.10 (0.21%) | $48.29 | $46.50 | 391.82 K | $1.49 B |
| 01/21/2026 | $47.51 | $47.01 (-1.05%) | $47.58 | $45.97 | 335.20 K | $1.48 B |
| 01/20/2026 | $45.16 | $47.70 (5.62%) | $47.78 | $44.43 | 1.60 M | $1.51 B |
| 01/16/2026 | $46.95 | $45.60 (-2.88%) | $47.16 | $45.52 | 272.26 K | $1.44 B |
| 01/15/2026 | $46.35 | $46.90 (1.19%) | $47.13 | $45.81 | 721.00 K | $1.48 B |
| 01/14/2026 | $47.26 | $46.57 (-1.46%) | $47.89 | $46.53 | 227.93 K | $1.47 B |
| 01/13/2026 | $48.10 | $47.28 (-1.7%) | $48.10 | $46.58 | 257.40 K | $1.49 B |
| 01/12/2026 | $45.89 | $48.15 (4.92%) | $48.43 | $45.00 | 536.20 K | $1.52 B |
| 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 |
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.
