Collegium Pharmaceutical, Inc. - COLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	29.66	28.89	28.9	29.66	27.84	557,661
May 08, 2025	27.08	27.27	27.35	27.97	26.81	444,817
May 07, 2025	27.18	27.05	27.05	27.34	26.72	380,719
May 06, 2025	27.77	27.03	27.03	27.8	26.78	293,400
May 05, 2025	27.56	27.78	27.78	28.19	27.52	240,600
May 02, 2025	27.41	27.65	27.65	28.19	27.01	185,299
May 01, 2025	26.71	27.06	27.09	27.1	26.34	305,732
April 30, 2025	27.23	27	27	27.54	26.93	225,127
April 29, 2025	26.78	27.6	27.6	27.7	26.68	251,000
April 28, 2025	26.98	26.87	26.87	27.35	26.67	158,635
April 25, 2025	26.6	26.79	26.79	27.09	26.22	214,645
April 24, 2025	26.07	26.78	26.78	26.94	25.98	288,798
April 23, 2025	27.2	25.99	25.99	27.48	25.87	375,312
April 22, 2025	27.24	26.89	26.89	27.95	26.83	442,400
April 21, 2025	26.86	26.91	26.91	27.61	26.48	351,668
April 17, 2025	27	27.01	27.01	27.78	26.89	227,917
April 16, 2025	27.19	27.02	27.02	27.54	26.66	282,975
April 15, 2025	26.64	27.12	27.12	27.57	26.64	358,923
April 14, 2025	26.73	26.73	26.73	27.19	26.25	616,832
April 11, 2025	24.98	26.3	26.32	26.34	24.47	612,217
April 10, 2025	25.99	24.67	24.67	25.99	23.23	560,805
April 09, 2025	24.79	26.37	26.37	26.82	24.34	578,694
April 08, 2025	28	25.41	25.41	28	25.17	666,300
April 07, 2025	27.41	27.38	27.38	28.37	26.64	484,900
April 04, 2025	28.15	28.14	28.14	28.34	27.67	384,608
April 03, 2025	29.55	29.02	29.02	29.76	28.87	280,900
April 02, 2025	29.19	30	30	30.02	29.12	216,377
April 01, 2025	29.85	29.39	29.39	30.53	29.01	427,900
March 31, 2025	29.44	29.85	29.85	30.02	29.17	296,569
March 28, 2025	29.33	29.71	29.71	29.77	29.33	249,570
March 27, 2025	30	29.56	29.56	30.12	29.33	354,811
March 26, 2025	30.07	29.96	29.96	30.25	29.67	301,900
March 25, 2025	30.46	30.15	30.15	30.46	29.96	212,200
March 24, 2025	30.43	30.56	30.56	30.84	29.42	556,300
March 21, 2025	29.74	30.05	30.05	30.53	29.25	2.24M
March 20, 2025	29.67	29.93	29.93	30.01	29.38	413,300
March 19, 2025	29.71	29.85	29.85	30	29.42	256,839
March 18, 2025	29.58	29.82	29.82	29.86	29.28	333,477
March 17, 2025	29.46	29.67	29.67	29.78	28.58	288,200
March 14, 2025	29.01	29.46	29.46	30.01	29.01	388,648
March 13, 2025	29.59	29.1	29.1	29.91	28.94	271,100
March 12, 2025	29.8	29.63	29.63	29.91	29.02	487,663
March 11, 2025	29.59	29.99	29.99	30.04	29.09	445,734
March 10, 2025	28.37	29.66	29.66	29.87	28.28	348,884
March 07, 2025	29.5	28.91	28.91	30.01	28.76	382,217
March 06, 2025	28.47	29.8	29.8	30.02	28.18	439,928
March 05, 2025	28.04	28.47	28.47	28.52	27.28	477,900
March 04, 2025	28.33	28.04	28.04	28.61	27.7	461,955
March 03, 2025	29.15	28.44	28.44	29.63	28.13	379,663
February 28, 2025	30.33	29.05	29.05	31.44	28.81	697,800
February 27, 2025	28.04	28.42	28.42	29	27.84	637,000
February 26, 2025	28.62	28.35	28.35	29.5	28.31	355,128
February 25, 2025	28.98	28.82	28.82	29.4	28.52	464,839
February 24, 2025	29.13	29.19	29.19	29.82	28.94	327,100
February 21, 2025	30.02	29.13	29.13	30.21	28.77	291,901
February 20, 2025	29.73	29.75	29.75	30.24	29.68	230,916
February 19, 2025	29.64	29.91	29.91	30.39	29.61	227,002
February 18, 2025	29.65	29.71	29.71	30.14	29.51	214,818
February 14, 2025	30.75	29.66	29.66	31.39	29.39	243,455
February 13, 2025	30.41	30.98	30.98	31.05	30.38	170,900

Collegium Pharmaceutical, Inc. (COLL) NASDAQ