5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+7.77%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
-3.67%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
-15.74%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $28.39 | $28.86 (1.66%) | $28.99 | $28.34 | 178.11 K | $917.57 M |
| 05/22/2025 | $29.27 | $28.82 (-1.54%) | $29.41 | $28.58 | 224.63 K | $916.30 M |
| 05/21/2025 | $29.60 | $29.47 (-0.44%) | $30.05 | $29.38 | 167.50 K | $936.96 M |
| 05/20/2025 | $29.88 | $29.96 (0.27%) | $30.40 | $29.56 | 424.41 K | $952.54 M |
| 05/19/2025 | $29.97 | $29.83 (-0.47%) | $30.16 | $29.42 | 219.34 K | $948.41 M |
| 05/16/2025 | $29.25 | $30.23 (3.35%) | $30.53 | $29.19 | 430.90 K | $961.12 M |
| 05/15/2025 | $29.33 | $29.34 (0.03%) | $29.80 | $29.19 | 364.81 K | $932.83 M |
| 05/14/2025 | $29.73 | $29.07 (-2.22%) | $30.17 | $28.81 | 343.20 K | $924.24 M |
| 05/13/2025 | $29.48 | $29.80 (1.09%) | $30.13 | $29.19 | 308.60 K | $947.45 M |
| 05/12/2025 | $29.89 | $29.56 (-1.1%) | $30.46 | $29.53 | 434.63 K | $939.82 M |
| 05/09/2025 | $29.66 | $28.89 (-2.6%) | $29.66 | $27.84 | 561.70 K | $918.52 M |
| 05/08/2025 | $27.08 | $27.27 (0.7%) | $27.97 | $26.81 | 469.64 K | $867.02 M |
| 05/07/2025 | $27.18 | $27.05 (-0.48%) | $27.34 | $26.72 | 380.72 K | $867.73 M |
| 05/06/2025 | $27.77 | $27.03 (-2.66%) | $27.80 | $26.78 | 293.40 K | $867.09 M |
| 05/05/2025 | $27.56 | $27.78 (0.8%) | $28.19 | $27.52 | 240.60 K | $891.14 M |
| 05/02/2025 | $27.41 | $27.65 (0.88%) | $28.19 | $27.01 | 185.30 K | $886.97 M |
| 05/01/2025 | $26.71 | $27.06 (1.31%) | $27.10 | $26.16 | 310.20 K | $868.05 M |
| 04/30/2025 | $27.23 | $27.00 (-0.84%) | $27.54 | $26.93 | 232.98 K | $866.12 M |
| 04/29/2025 | $26.78 | $27.60 (3.06%) | $27.70 | $26.68 | 251.00 K | $885.37 M |
| 04/28/2025 | $26.98 | $26.87 (-0.41%) | $27.35 | $26.67 | 158.64 K | $861.95 M |
| 04/25/2025 | $26.60 | $26.79 (0.71%) | $27.09 | $26.22 | 214.65 K | $859.39 M |
| 04/24/2025 | $26.07 | $26.78 (2.72%) | $26.94 | $25.98 | 288.80 K | $859.07 M |
| 04/23/2025 | $27.20 | $25.99 (-4.45%) | $27.48 | $25.87 | 375.32 K | $833.72 M |
| 04/22/2025 | $27.24 | $26.89 (-1.28%) | $27.95 | $26.83 | 442.40 K | $862.59 M |
| 04/21/2025 | $26.86 | $26.91 (0.19%) | $27.61 | $26.48 | 351.73 K | $863.24 M |
| 04/17/2025 | $27.00 | $27.01 (0.04%) | $27.78 | $26.89 | 227.92 K | $866.44 M |
| 04/16/2025 | $27.19 | $27.02 (-0.63%) | $27.54 | $26.66 | 283.00 K | $866.76 M |
| 04/15/2025 | $26.64 | $27.12 (1.8%) | $27.57 | $26.64 | 359.00 K | $869.97 M |
| 04/14/2025 | $26.73 | $26.73 (0%) | $27.19 | $26.25 | 616.83 K | $857.46 M |
| 04/11/2025 | $24.98 | $26.30 (5.28%) | $26.34 | $24.47 | 617.11 K | $843.67 M |
| 04/10/2025 | $25.99 | $24.67 (-5.08%) | $25.99 | $23.23 | 560.81 K | $791.38 M |
| 04/09/2025 | $24.79 | $26.37 (6.37%) | $26.82 | $24.34 | 578.72 K | $845.91 M |
| 04/08/2025 | $28.00 | $25.41 (-9.25%) | $28.00 | $25.17 | 666.30 K | $815.12 M |
| 04/07/2025 | $27.41 | $27.38 (-0.11%) | $28.37 | $26.64 | 484.90 K | $878.31 M |
| 04/04/2025 | $28.15 | $28.14 (-0.04%) | $28.34 | $27.67 | 384.61 K | $902.69 M |
| 04/03/2025 | $29.55 | $29.02 (-1.79%) | $29.76 | $28.87 | 280.90 K | $930.92 M |
| 04/02/2025 | $29.19 | $30.00 (2.77%) | $30.02 | $29.12 | 216.40 K | $962.36 M |
| 04/01/2025 | $29.85 | $29.39 (-1.54%) | $30.53 | $29.01 | 427.90 K | $942.79 M |
| 03/31/2025 | $29.44 | $29.85 (1.39%) | $30.20 | $29.12 | 333.50 K | $957.55 M |
| 03/28/2025 | $29.33 | $29.71 (1.3%) | $29.77 | $29.33 | 249.60 K | $953.06 M |
| 03/27/2025 | $30.00 | $29.56 (-1.47%) | $30.12 | $29.33 | 354.95 K | $948.24 M |
| 03/26/2025 | $30.07 | $29.96 (-0.37%) | $30.25 | $29.67 | 301.90 K | $961.08 M |
| 03/25/2025 | $30.46 | $30.15 (-1.02%) | $30.46 | $29.96 | 212.20 K | $967.17 M |
| 03/24/2025 | $30.43 | $30.56 (0.43%) | $30.84 | $29.42 | 556.30 K | $980.32 M |
| 03/21/2025 | $29.74 | $30.05 (1.04%) | $30.53 | $29.25 | 2.29 M | $963.96 M |
| 03/20/2025 | $29.67 | $29.93 (0.88%) | $30.01 | $29.38 | 413.30 K | $960.11 M |
| 03/19/2025 | $29.71 | $29.85 (0.47%) | $30.00 | $29.42 | 256.84 K | $957.55 M |
| 03/18/2025 | $29.58 | $29.82 (0.81%) | $29.86 | $29.28 | 333.50 K | $956.58 M |
| 03/17/2025 | $29.46 | $29.67 (0.71%) | $29.78 | $28.58 | 288.20 K | $951.77 M |
| 03/14/2025 | $29.01 | $29.46 (1.55%) | $30.01 | $29.01 | 388.65 K | $945.04 M |
| 03/13/2025 | $29.59 | $29.10 (-1.66%) | $29.91 | $28.94 | 271.10 K | $933.49 M |
| 03/12/2025 | $29.80 | $29.63 (-0.57%) | $29.91 | $29.02 | 487.70 K | $950.49 M |
| 03/11/2025 | $29.59 | $29.99 (1.35%) | $30.04 | $29.03 | 455.02 K | $962.04 M |
| 03/10/2025 | $28.98 | $29.66 (2.35%) | $29.89 | $28.37 | 388.23 K | $951.45 M |
| 03/07/2025 | $29.50 | $28.91 (-2%) | $30.01 | $28.76 | 382.22 K | $927.39 M |
| 03/06/2025 | $28.47 | $29.80 (4.67%) | $30.02 | $28.18 | 439.93 K | $955.94 M |
| 03/05/2025 | $28.04 | $28.47 (1.53%) | $28.52 | $27.28 | 477.90 K | $913.28 M |
| 03/04/2025 | $28.33 | $28.04 (-1.02%) | $28.61 | $27.70 | 462.00 K | $899.48 M |
| 03/03/2025 | $29.15 | $28.44 (-2.44%) | $29.63 | $28.13 | 379.94 K | $912.32 M |
| 02/28/2025 | $30.33 | $29.05 (-4.22%) | $31.44 | $28.81 | 697.80 K | $931.88 M |
| 02/27/2025 | $28.04 | $28.42 (1.36%) | $29.00 | $27.84 | 637.00 K | $911.67 M |
| 02/26/2025 | $28.62 | $28.35 (-0.94%) | $29.50 | $28.31 | 355.13 K | $909.43 M |
| 02/25/2025 | $28.98 | $28.82 (-0.55%) | $29.40 | $28.52 | 464.84 K | $924.51 M |
| 02/24/2025 | $29.13 | $29.19 (0.21%) | $29.82 | $28.94 | 327.10 K | $936.37 M |
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.
