Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	33.72	34.25	33.43	33.73	323,758	-0.03(-0.09%)
Apr 29, 2026	32.42	33.97	32.40	33.76	453,160	+0.95(+2.90%)
Apr 28, 2026	33.08	33.44	32.54	32.81	474,481	+0.03(+0.09%)
Apr 27, 2026	32.73	33.78	32.51	32.78	468,110	+0.28(+0.86%)
Apr 24, 2026	32.50	32.60	31.87	32.50	373,153	+0.22(+0.68%)
Apr 23, 2026	33.19	33.61	32.12	32.28	348,370	-0.78(-2.36%)
Apr 22, 2026	33.49	33.97	32.74	33.06	295,394	-0.21(-0.63%)
Apr 21, 2026	34.29	34.47	33.21	33.27	253,810	-1.04(-3.03%)
Apr 20, 2026	34.30	35.26	34.25	34.31	344,082	-0.10(-0.29%)
Apr 17, 2026	33.68	34.43	32.73	34.41	491,803	+1.37(+4.15%)
Apr 16, 2026	34.75	35.25	32.64	33.04	763,372	-1.89(-5.41%)
Apr 15, 2026	35.52	36.12	34.76	34.93	816,928	-0.71(-1.99%)
Apr 14, 2026	35.62	36.27	35.35	35.64	512,303	+0.02(+0.06%)
Apr 13, 2026	35.16	35.72	34.25	35.62	722,286	+0.15(+0.42%)
Apr 10, 2026	35.64	36.04	34.88	35.47	508,142	+0.22(+0.62%)
Apr 09, 2026	33.06	35.25	33.06	35.25	568,878	+1.82(+5.44%)
Apr 08, 2026	33.44	33.94	33.33	33.43	791,558	+0.67(+2.05%)
Apr 07, 2026	32.37	33.06	32.03	32.76	366,800	+0.17(+0.52%)
Apr 06, 2026	32.46	33.00	31.54	32.59	344,974	+0.28(+0.87%)
Apr 02, 2026	32.85	33.31	32.09	32.31	583,693	-0.94(-2.83%)
Apr 01, 2026	33.37	33.97	33.15	33.25	454,013	+0.18(+0.54%)
Mar 31, 2026	32.49	33.12	32.48	33.07	782,443	+1.08(+3.38%)
Mar 30, 2026	32.62	33.00	31.84	31.99	567,869	-0.45(-1.39%)
Mar 27, 2026	33.56	33.61	32.37	32.44	659,318	-0.98(-2.93%)
Mar 26, 2026	32.91	33.48	32.83	33.42	382,140	+0.17(+0.51%)
Mar 25, 2026	33.48	33.76	33.20	33.25	652,935	+0.02(+0.06%)
Mar 24, 2026	34.38	34.84	32.86	33.23	643,572	-1.51(-4.33%)
Mar 23, 2026	36.77	36.77	34.55	34.73	537,376	-0.70(-1.99%)
Mar 20, 2026	36.31	36.58	35.27	35.44	1,651,765	-0.86(-2.37%)
Mar 19, 2026	35.64	36.88	34.67	36.30	1,237,882	+1.50(+4.31%)
Mar 18, 2026	35.52	35.52	34.71	34.80	467,412	-0.92(-2.58%)
Mar 17, 2026	35.96	36.38	35.62	35.72	333,828	+0.10(+0.28%)
Mar 16, 2026	34.94	37.06	34.94	35.62	670,252	+1.12(+3.25%)
Mar 13, 2026	35.15	35.27	34.39	34.50	413,491	-0.50(-1.43%)
Mar 12, 2026	35.01	35.47	34.27	35.00	556,539	-0.62(-1.74%)
Mar 11, 2026	36.49	36.63	35.47	35.62	294,369	-0.99(-2.70%)
Mar 10, 2026	37.24	37.76	36.45	36.61	403,191	-0.66(-1.77%)
Mar 09, 2026	36.65	37.42	36.39	37.27	489,065	-0.02(-0.05%)
Mar 06, 2026	36.61	37.39	36.25	37.29	1,009,149	+0.01(+0.03%)
Mar 05, 2026	38.99	39.40	37.12	37.28	902,833	-2.33(-5.88%)
Mar 04, 2026	39.99	40.13	39.18	39.61	488,820	-0.38(-0.95%)
Mar 03, 2026	40.89	41.41	39.81	39.99	810,448	-1.61(-3.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Collegium Pharmaceutical, Inc. - Common Stock (NQ:COLL)

Historical Prices

Sections

Services

Contact Information

Follow Us