-
5 DAY PERFORMANCE
+2.50% -
1 MONTH PERFORMANCE
-16.55% -
3 MONTH PERFORMANCE
-17.40% -
6 MONTH PERFORMANCE
-11.44% -
YEAR-TO-DATE PERFORMANCE
-2.70% -
1 YEAR PERFORMANCE
+15.28%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.40 | $29.96 (-1.45%) | $30.76 | $29.80 | 394,149 | $966.49 M |
| 11/21/2024 | $29.99 | $30.41 (1.4%) | $30.95 | $29.96 | 457,600 | $981.01 M |
| 11/20/2024 | $29.76 | $30.00 (0.81%) | $30.03 | $29.42 | 379,121 | $967.78 M |
| 11/19/2024 | $29.06 | $29.75 (2.37%) | $29.91 | $29.06 | 615,126 | $959.72 M |
| 11/18/2024 | $29.60 | $29.22 (-1.28%) | $29.78 | $28.97 | 562,031 | $942.62 M |
| 11/15/2024 | $30.56 | $29.58 (-3.21%) | $30.65 | $29.17 | 605,403 | $954.24 M |
| 11/14/2024 | $30.48 | $30.27 (-0.69%) | $31.53 | $30.03 | 489,701 | $976.49 M |
| 11/13/2024 | $31.70 | $30.18 (-4.79%) | $31.70 | $29.69 | 728,424 | $973.59 M |
| 11/12/2024 | $32.18 | $31.41 (-2.39%) | $32.18 | $30.72 | 724,017 | $1.01 B |
| 11/11/2024 | $32.51 | $32.18 (-1.02%) | $34.04 | $31.85 | 698,015 | $1.04 B |
| 11/08/2024 | $33.02 | $32.16 (-2.6%) | $34.11 | $31.77 | 1.02 M | $1.04 B |
| 11/07/2024 | $34.62 | $34.71 (0.26%) | $35.62 | $34.34 | 412,500 | $1.12 B |
| 11/06/2024 | $35.56 | $34.50 (-2.98%) | $35.57 | $34.07 | 331,400 | $1.11 B |
| 11/05/2024 | $32.60 | $33.42 (2.52%) | $33.53 | $32.52 | 347,694 | $1.08 B |
| 11/04/2024 | $33.44 | $32.72 (-2.15%) | $33.82 | $32.63 | 419,600 | $1.06 B |
| 11/01/2024 | $34.31 | $33.46 (-2.48%) | $34.53 | $33.34 | 452,400 | $1.09 B |
| 10/31/2024 | $34.39 | $34.14 (-0.73%) | $34.64 | $33.86 | 181,500 | $1.11 B |
| 10/30/2024 | $35.02 | $34.67 (-1%) | $35.62 | $34.63 | 180,746 | $1.12 B |
| 10/29/2024 | $34.81 | $35.24 (1.24%) | $35.52 | $34.67 | 311,848 | $1.14 B |
| 10/28/2024 | $35.01 | $35.13 (0.34%) | $35.95 | $35.01 | 286,900 | $1.14 B |
| 10/25/2024 | $34.47 | $34.70 (0.67%) | $35.02 | $34.33 | 297,714 | $1.13 B |
| 10/24/2024 | $35.89 | $34.31 (-4.4%) | $36.56 | $34.15 | 286,544 | $1.11 B |
| 10/23/2024 | $36.07 | $35.89 (-0.5%) | $36.30 | $35.25 | 234,716 | $1.16 B |
| 10/22/2024 | $36.45 | $36.19 (-0.71%) | $37.40 | $36.10 | 325,700 | $1.17 B |
| 10/21/2024 | $38.48 | $36.46 (-5.25%) | $38.52 | $35.94 | 469,205 | $1.18 B |
| 10/18/2024 | $38.99 | $38.44 (-1.41%) | $39.04 | $38.19 | 166,913 | $1.25 B |
| 10/17/2024 | $39.62 | $38.93 (-1.74%) | $39.82 | $38.65 | 268,400 | $1.26 B |
| 10/16/2024 | $38.82 | $39.34 (1.34%) | $39.42 | $38.71 | 187,103 | $1.28 B |
| 10/15/2024 | $38.00 | $38.53 (1.39%) | $39.08 | $37.74 | 190,300 | $1.25 B |
| 10/14/2024 | $37.87 | $38.00 (0.34%) | $38.24 | $37.72 | 144,028 | $1.23 B |
| 10/11/2024 | $36.80 | $37.72 (2.5%) | $38.12 | $36.77 | 353,200 | $1.22 B |
| 10/10/2024 | $37.41 | $36.64 (-2.06%) | $37.51 | $35.76 | 501,987 | $1.19 B |
| 10/09/2024 | $37.94 | $37.56 (-1%) | $38.25 | $37.17 | 326,696 | $1.22 B |
| 10/08/2024 | $39.75 | $38.02 (-4.35%) | $39.75 | $36.64 | 462,714 | $1.23 B |
| 10/07/2024 | $42.08 | $39.80 (-5.42%) | $42.29 | $39.59 | 478,448 | $1.29 B |
| 10/04/2024 | $40.25 | $41.86 (4%) | $42.23 | $39.84 | 555,200 | $1.36 B |
| 10/03/2024 | $39.34 | $39.89 (1.4%) | $40.37 | $39.09 | 315,436 | $1.29 B |
| 10/02/2024 | $39.86 | $39.21 (-1.63%) | $40.51 | $38.73 | 739,400 | $1.27 B |
| 10/01/2024 | $38.69 | $39.70 (2.61%) | $40.40 | $38.18 | 632,042 | $1.29 B |
| 09/30/2024 | $38.32 | $38.64 (0.84%) | $39.14 | $38.32 | 348,451 | $1.25 B |
| 09/27/2024 | $39.00 | $38.26 (-1.9%) | $39.08 | $38.18 | 277,100 | $1.24 B |
| 09/26/2024 | $37.77 | $38.47 (1.85%) | $38.93 | $37.21 | 405,100 | $1.25 B |
| 09/25/2024 | $37.81 | $37.40 (-1.08%) | $38.10 | $37.28 | 492,700 | $1.21 B |
| 09/24/2024 | $38.23 | $37.79 (-1.15%) | $38.24 | $37.30 | 245,001 | $1.23 B |
| 09/23/2024 | $39.28 | $38.21 (-2.72%) | $39.28 | $37.81 | 597,100 | $1.24 B |
| 09/20/2024 | $38.93 | $39.07 (0.36%) | $39.41 | $38.29 | 1.65 M | $1.27 B |
| 09/19/2024 | $39.43 | $38.93 (-1.27%) | $39.45 | $38.00 | 254,100 | $1.26 B |
| 09/18/2024 | $37.44 | $38.78 (3.58%) | $39.28 | $37.32 | 360,535 | $1.26 B |
| 09/17/2024 | $37.22 | $37.38 (0.43%) | $38.54 | $36.99 | 657,134 | $1.21 B |
| 09/16/2024 | $37.70 | $37.11 (-1.56%) | $38.09 | $36.89 | 206,105 | $1.20 B |
| 09/13/2024 | $36.76 | $37.50 (2.01%) | $38.35 | $36.56 | 203,439 | $1.22 B |
| 09/12/2024 | $36.33 | $36.53 (0.55%) | $36.71 | $36.13 | 147,333 | $1.18 B |
| 09/11/2024 | $36.07 | $36.20 (0.36%) | $36.24 | $35.54 | 159,507 | $1.17 B |
| 09/10/2024 | $36.48 | $36.07 (-1.12%) | $36.71 | $35.07 | 211,000 | $1.17 B |
| 09/09/2024 | $36.95 | $36.70 (-0.68%) | $37.60 | $36.54 | 180,802 | $1.19 B |
| 09/06/2024 | $37.63 | $37.19 (-1.17%) | $38.19 | $37.16 | 199,000 | $1.21 B |
| 09/05/2024 | $38.52 | $37.62 (-2.34%) | $39.26 | $37.55 | 228,300 | $1.22 B |
| 09/04/2024 | $37.29 | $38.24 (2.55%) | $38.67 | $37.26 | 380,486 | $1.24 B |
| 09/03/2024 | $38.17 | $37.42 (-1.96%) | $38.20 | $37.42 | 365,200 | $1.21 B |
| 08/30/2024 | $38.51 | $38.46 (-0.13%) | $38.64 | $37.93 | 199,130 | $1.25 B |
| 08/29/2024 | $37.21 | $38.61 (3.76%) | $38.92 | $37.00 | 509,530 | $1.25 B |
| 08/28/2024 | $37.61 | $37.09 (-1.38%) | $37.78 | $36.67 | 172,000 | $1.20 B |
| 08/27/2024 | $37.54 | $37.79 (0.67%) | $37.89 | $37.25 | 347,800 | $1.23 B |
| 08/26/2024 | $36.51 | $37.56 (2.88%) | $37.74 | $36.26 | 321,238 | $1.22 B |
| 08/23/2024 | $36.16 | $36.26 (0.28%) | $36.55 | $35.92 | 300,909 | $1.18 B |