5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+17.62%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+10.92%
1 YEAR PERFORMANCE
-0.53%
Collegium Pharmaceutical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $32.03 | $31.77 (-0.81%) | $32.32 | $31.62 | 253.53 K | $1.01 B |
| 07/15/2025 | $32.83 | $32.00 (-2.53%) | $32.95 | $31.91 | 246.54 K | $1.02 B |
| 07/14/2025 | $32.57 | $32.83 (0.8%) | $32.85 | $32.24 | 325.24 K | $1.04 B |
| 07/11/2025 | $32.83 | $32.52 (-0.94%) | $33.01 | $32.45 | 189.90 K | $1.03 B |
| 07/10/2025 | $32.38 | $33.00 (1.91%) | $33.22 | $32.20 | 324.24 K | $1.05 B |
| 07/09/2025 | $31.86 | $32.36 (1.57%) | $32.50 | $31.62 | 449.52 K | $1.03 B |
| 07/08/2025 | $30.90 | $31.57 (2.17%) | $31.74 | $30.60 | 302.80 K | $1.00 B |
| 07/07/2025 | $31.82 | $30.90 (-2.89%) | $31.99 | $30.76 | 431.70 K | $982.43 M |
| 07/03/2025 | $30.50 | $30.35 (-0.49%) | $30.92 | $29.82 | 140.32 K | $964.94 M |
| 07/02/2025 | $30.35 | $30.51 (0.53%) | $30.62 | $29.99 | 314.50 K | $970.03 M |
| 07/01/2025 | $29.48 | $30.30 (2.78%) | $30.83 | $29.48 | 267.70 K | $963.35 M |
| 06/30/2025 | $29.94 | $29.57 (-1.24%) | $30.15 | $29.28 | 271.10 K | $940.14 M |
| 06/27/2025 | $29.90 | $29.93 (0.1%) | $30.17 | $29.65 | 315.50 K | $951.59 M |
| 06/26/2025 | $29.80 | $29.90 (0.34%) | $30.08 | $29.45 | 200.92 K | $950.63 M |
| 06/25/2025 | $29.99 | $29.79 (-0.67%) | $30.23 | $29.60 | 219.72 K | $947.14 M |
| 06/24/2025 | $30.10 | $30.11 (0.03%) | $30.30 | $29.68 | 225.80 K | $957.31 M |
| 06/23/2025 | $29.74 | $29.88 (0.47%) | $29.99 | $29.26 | 287.86 K | $950.00 M |
| 06/20/2025 | $29.82 | $29.83 (0.03%) | $29.97 | $29.24 | 670.00 K | $948.41 M |
| 06/18/2025 | $29.35 | $29.60 (0.85%) | $29.80 | $29.11 | 200.61 K | $941.09 M |
| 06/17/2025 | $29.53 | $29.44 (-0.3%) | $30.22 | $29.39 | 580.80 K | $936.01 M |
| 06/16/2025 | $29.48 | $29.71 (0.78%) | $29.99 | $29.16 | 253.40 K | $944.59 M |
| 06/13/2025 | $29.28 | $29.18 (-0.34%) | $29.67 | $29.08 | 227.50 K | $927.74 M |
| 06/12/2025 | $29.62 | $29.60 (-0.07%) | $30.00 | $29.41 | 331.53 K | $941.09 M |
| 06/11/2025 | $30.48 | $29.69 (-2.59%) | $30.59 | $29.64 | 362.92 K | $943.96 M |
| 06/10/2025 | $30.44 | $30.37 (-0.23%) | $30.93 | $30.34 | 223.21 K | $965.58 M |
| 06/09/2025 | $30.45 | $30.44 (-0.03%) | $30.87 | $30.01 | 361.73 K | $967.80 M |
| 06/06/2025 | $29.61 | $30.20 (1.99%) | $30.22 | $29.54 | 185.00 K | $960.17 M |
| 06/05/2025 | $29.40 | $29.50 (0.34%) | $29.57 | $29.18 | 159.20 K | $937.92 M |
| 06/04/2025 | $29.35 | $29.40 (0.17%) | $29.72 | $29.23 | 285.90 K | $934.74 M |
| 06/03/2025 | $29.20 | $29.23 (0.1%) | $29.74 | $28.90 | 323.30 K | $929.33 M |
| 06/02/2025 | $29.39 | $29.31 (-0.27%) | $29.44 | $28.74 | 247.92 K | $931.87 M |
| 05/30/2025 | $29.14 | $29.14 (0%) | $29.50 | $28.89 | 212.60 K | $926.47 M |
| 05/29/2025 | $29.10 | $29.18 (0.27%) | $29.35 | $28.92 | 196.33 K | $927.74 M |
| 05/28/2025 | $29.32 | $28.91 (-1.4%) | $29.50 | $28.78 | 191.90 K | $919.16 M |
| 05/27/2025 | $29.26 | $29.48 (0.75%) | $29.57 | $29.18 | 268.74 K | $937.28 M |
| 05/23/2025 | $28.39 | $28.86 (1.66%) | $28.99 | $28.34 | 178.30 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 |
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.
