5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
-7.94%
3 MONTH PERFORMANCE
-17.72%
6 MONTH PERFORMANCE
-29.61%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
-22.82%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $26.64 | $27.12 (1.8%) | $27.57 | $26.64 | 358,923 | $869.97 M |
| 04/14/2025 | $26.73 | $26.73 (0%) | $27.19 | $26.25 | 616,832 | $857.46 M |
| 04/11/2025 | $24.98 | $26.30 (5.28%) | $26.34 | $24.47 | 617,106 | $843.67 M |
| 04/10/2025 | $25.99 | $24.67 (-5.08%) | $25.99 | $23.23 | 560,805 | $791.38 M |
| 04/09/2025 | $24.79 | $26.37 (6.37%) | $26.82 | $24.34 | 578,717 | $845.91 M |
| 04/08/2025 | $28.00 | $25.41 (-9.25%) | $28.00 | $25.17 | 666,300 | $815.12 M |
| 04/07/2025 | $27.41 | $27.38 (-0.11%) | $28.37 | $26.64 | 484,900 | $878.31 M |
| 04/04/2025 | $28.15 | $28.14 (-0.04%) | $28.34 | $27.67 | 384,608 | $902.69 M |
| 04/03/2025 | $29.55 | $29.02 (-1.79%) | $29.76 | $28.87 | 280,900 | $930.92 M |
| 04/02/2025 | $29.19 | $30.00 (2.77%) | $30.02 | $29.12 | 216,400 | $962.36 M |
| 04/01/2025 | $29.85 | $29.39 (-1.54%) | $30.53 | $29.01 | 427,900 | $942.79 M |
| 03/31/2025 | $29.44 | $29.85 (1.39%) | $30.20 | $29.12 | 333,500 | $957.55 M |
| 03/28/2025 | $29.33 | $29.71 (1.3%) | $29.77 | $29.33 | 249,600 | $953.06 M |
| 03/27/2025 | $30.00 | $29.56 (-1.47%) | $30.12 | $29.33 | 354,946 | $948.24 M |
| 03/26/2025 | $30.07 | $29.96 (-0.37%) | $30.25 | $29.67 | 301,900 | $961.08 M |
| 03/25/2025 | $30.46 | $30.15 (-1.02%) | $30.46 | $29.96 | 212,200 | $967.17 M |
| 03/24/2025 | $30.43 | $30.56 (0.43%) | $30.84 | $29.42 | 556,300 | $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 | 413,300 | $960.11 M |
| 03/19/2025 | $29.71 | $29.85 (0.47%) | $30.00 | $29.42 | 256,840 | $957.55 M |
| 03/18/2025 | $29.58 | $29.82 (0.81%) | $29.86 | $29.28 | 333,500 | $956.58 M |
| 03/17/2025 | $29.46 | $29.67 (0.71%) | $29.78 | $28.58 | 288,200 | $951.77 M |
| 03/14/2025 | $29.01 | $29.46 (1.55%) | $30.01 | $29.01 | 388,648 | $945.04 M |
| 03/13/2025 | $29.59 | $29.10 (-1.66%) | $29.91 | $28.94 | 271,100 | $933.49 M |
| 03/12/2025 | $29.80 | $29.63 (-0.57%) | $29.91 | $29.02 | 487,700 | $950.49 M |
| 03/11/2025 | $29.59 | $29.99 (1.35%) | $30.04 | $29.03 | 455,016 | $962.04 M |
| 03/10/2025 | $28.98 | $29.66 (2.35%) | $29.89 | $28.37 | 388,231 | $951.45 M |
| 03/07/2025 | $29.50 | $28.91 (-2%) | $30.01 | $28.76 | 382,217 | $927.39 M |
| 03/06/2025 | $28.47 | $29.80 (4.67%) | $30.02 | $28.18 | 439,928 | $955.94 M |
| 03/05/2025 | $28.04 | $28.47 (1.53%) | $28.52 | $27.28 | 477,900 | $913.28 M |
| 03/04/2025 | $28.33 | $28.04 (-1.02%) | $28.61 | $27.70 | 462,000 | $899.48 M |
| 03/03/2025 | $29.15 | $28.44 (-2.44%) | $29.63 | $28.13 | 379,935 | $912.32 M |
| 02/28/2025 | $30.33 | $29.05 (-4.22%) | $31.44 | $28.81 | 697,800 | $931.88 M |
| 02/27/2025 | $28.04 | $28.42 (1.36%) | $29.00 | $27.84 | 637,000 | $911.67 M |
| 02/26/2025 | $28.62 | $28.35 (-0.94%) | $29.50 | $28.31 | 355,128 | $909.43 M |
| 02/25/2025 | $28.98 | $28.82 (-0.55%) | $29.40 | $28.52 | 464,839 | $924.51 M |
| 02/24/2025 | $29.13 | $29.19 (0.21%) | $29.82 | $28.94 | 327,100 | $936.37 M |
| 02/21/2025 | $30.02 | $29.13 (-2.96%) | $30.21 | $28.77 | 291,901 | $939.72 M |
| 02/20/2025 | $29.73 | $29.75 (0.07%) | $30.24 | $29.68 | 230,916 | $959.72 M |
| 02/19/2025 | $29.64 | $29.91 (0.91%) | $30.39 | $29.61 | 227,002 | $964.88 M |
| 02/18/2025 | $29.65 | $29.71 (0.2%) | $30.14 | $29.51 | 214,818 | $958.43 M |
| 02/14/2025 | $30.75 | $29.66 (-3.54%) | $31.39 | $29.39 | 243,500 | $956.82 M |
| 02/13/2025 | $30.41 | $30.98 (1.87%) | $31.05 | $30.38 | 170,900 | $999.40 M |
| 02/12/2025 | $31.28 | $30.53 (-2.4%) | $31.53 | $30.51 | 240,800 | $984.88 M |
| 02/11/2025 | $30.39 | $31.58 (3.92%) | $31.71 | $29.60 | 589,800 | $1.02 B |
| 02/10/2025 | $30.71 | $30.52 (-0.62%) | $31.08 | $30.29 | 200,700 | $984.56 M |
| 02/07/2025 | $30.82 | $30.82 (0%) | $31.09 | $30.46 | 261,433 | $994.24 M |
| 02/06/2025 | $30.86 | $30.95 (0.29%) | $31.52 | $30.58 | 351,500 | $998.43 M |
| 02/05/2025 | $30.90 | $30.71 (-0.61%) | $31.36 | $30.41 | 326,900 | $990.69 M |
| 02/04/2025 | $30.81 | $30.93 (0.39%) | $31.03 | $30.23 | 364,928 | $997.79 M |
| 02/03/2025 | $31.63 | $31.20 (-1.36%) | $32.03 | $31.14 | 277,900 | $1.01 B |
| 01/31/2025 | $32.58 | $32.12 (-1.41%) | $32.87 | $32.05 | 349,028 | $1.04 B |
| 01/30/2025 | $32.82 | $32.51 (-0.94%) | $33.45 | $32.48 | 329,600 | $1.05 B |
| 01/29/2025 | $32.72 | $32.42 (-0.92%) | $33.06 | $32.28 | 172,405 | $1.05 B |
| 01/28/2025 | $33.81 | $32.76 (-3.11%) | $34.06 | $32.74 | 191,400 | $1.06 B |
| 01/27/2025 | $32.59 | $33.91 (4.05%) | $34.00 | $32.59 | 598,000 | $1.09 B |
| 01/24/2025 | $31.73 | $32.59 (2.71%) | $32.76 | $31.72 | 447,524 | $1.05 B |
| 01/23/2025 | $32.34 | $31.84 (-1.55%) | $32.81 | $31.19 | 431,209 | $1.03 B |
| 01/22/2025 | $33.19 | $32.55 (-1.93%) | $33.52 | $32.54 | 414,800 | $1.05 B |
| 01/21/2025 | $33.50 | $33.19 (-0.93%) | $33.73 | $32.76 | 366,927 | $1.07 B |
| 01/17/2025 | $33.50 | $33.35 (-0.45%) | $33.73 | $32.91 | 264,300 | $1.08 B |
| 01/16/2025 | $32.89 | $33.46 (1.73%) | $33.57 | $32.29 | 463,105 | $1.08 B |
| 01/15/2025 | $33.39 | $32.96 (-1.29%) | $33.40 | $32.70 | 337,312 | $1.06 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.
