5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+11.76%
6 MONTH PERFORMANCE
+31.50%
YEAR-TO-DATE PERFORMANCE
+23.42%
1 YEAR PERFORMANCE
-2.29%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/08/2025 | $38.33 | $37.75 (-1.51%) | $39.01 | $37.09 | 647.43 K | $1.20 B |
| 09/05/2025 | $39.23 | $38.32 (-2.32%) | $39.56 | $38.18 | 470.10 K | $1.22 B |
| 09/04/2025 | $39.58 | $39.23 (-0.88%) | $39.61 | $38.72 | 305.00 K | $1.25 B |
| 09/03/2025 | $39.06 | $39.59 (1.36%) | $39.67 | $38.83 | 550.44 K | $1.26 B |
| 09/02/2025 | $38.77 | $39.16 (1.01%) | $39.78 | $38.67 | 556.20 K | $1.25 B |
| 08/29/2025 | $38.38 | $38.80 (1.09%) | $38.85 | $38.00 | 520.65 K | $1.23 B |
| 08/28/2025 | $38.99 | $38.35 (-1.64%) | $38.99 | $38.15 | 316.40 K | $1.22 B |
| 08/27/2025 | $38.29 | $38.79 (1.31%) | $39.10 | $38.29 | 241.65 K | $1.23 B |
| 08/26/2025 | $38.93 | $38.58 (-0.9%) | $39.06 | $38.29 | 461.20 K | $1.23 B |
| 08/25/2025 | $39.00 | $38.77 (-0.59%) | $39.14 | $38.41 | 423.32 K | $1.23 B |
| 08/22/2025 | $39.84 | $39.11 (-1.83%) | $39.95 | $38.81 | 447.83 K | $1.24 B |
| 08/21/2025 | $38.50 | $39.52 (2.65%) | $39.53 | $38.16 | 339.10 K | $1.26 B |
| 08/20/2025 | $37.56 | $38.37 (2.16%) | $38.49 | $37.29 | 356.93 K | $1.22 B |
| 08/19/2025 | $38.11 | $37.63 (-1.26%) | $38.50 | $37.56 | 445.62 K | $1.20 B |
| 08/18/2025 | $37.93 | $38.19 (0.69%) | $38.49 | $37.73 | 300.00 K | $1.21 B |
| 08/15/2025 | $37.38 | $37.74 (0.96%) | $37.85 | $37.12 | 352.20 K | $1.20 B |
| 08/14/2025 | $37.01 | $37.16 (0.41%) | $37.57 | $36.62 | 404.40 K | $1.18 B |
| 08/13/2025 | $37.89 | $37.86 (-0.08%) | $38.24 | $37.68 | 450.50 K | $1.20 B |
| 08/12/2025 | $36.47 | $37.87 (3.84%) | $37.89 | $36.04 | 537.30 K | $1.20 B |
| 08/11/2025 | $35.14 | $36.14 (2.85%) | $36.63 | $34.93 | 641.50 K | $1.15 B |
| 08/08/2025 | $33.30 | $34.93 (4.89%) | $34.99 | $33.28 | 809.61 K | $1.11 B |
| 08/07/2025 | $31.48 | $32.94 (4.64%) | $33.47 | $31.40 | 900.90 K | $1.05 B |
| 08/06/2025 | $31.04 | $29.75 (-4.16%) | $31.20 | $29.70 | 424.44 K | $945.86 M |
| 08/05/2025 | $30.96 | $31.10 (0.45%) | $31.21 | $30.54 | 212.90 K | $988.79 M |
| 08/04/2025 | $30.00 | $31.09 (3.63%) | $31.38 | $30.00 | 321.34 K | $988.47 M |
| 08/01/2025 | $29.86 | $30.07 (0.7%) | $30.92 | $29.19 | 445.41 K | $956.04 M |
| 07/31/2025 | $30.32 | $29.86 (-1.52%) | $30.68 | $29.73 | 237.70 K | $949.36 M |
| 07/30/2025 | $31.20 | $30.70 (-1.6%) | $31.51 | $30.55 | 219.07 K | $976.07 M |
| 07/29/2025 | $31.37 | $31.21 (-0.51%) | $31.49 | $30.88 | 310.60 K | $992.28 M |
| 07/28/2025 | $31.81 | $31.36 (-1.41%) | $31.98 | $31.14 | 357.62 K | $997.05 M |
| 07/25/2025 | $32.20 | $31.78 (-1.3%) | $32.39 | $31.64 | 209.10 K | $1.01 B |
| 07/24/2025 | $32.46 | $32.11 (-1.08%) | $32.66 | $32.06 | 211.10 K | $1.02 B |
| 07/23/2025 | $31.92 | $32.41 (1.54%) | $32.52 | $31.44 | 194.62 K | $1.03 B |
| 07/22/2025 | $31.00 | $31.64 (2.06%) | $31.75 | $31.00 | 272.13 K | $1.01 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.
