30.82
price down icon0.42%   -0.13
after-market After Hours: 30.82
loading

Collegium Pharmaceutical Inc Stock (COLL) Price History

The historical daily chart and data for Collegium Pharmaceutical Inc stock (COLL), show that the latest closing stock price as of February 07, 2025, is $30.82.
  • Collegium Pharmaceutical Inc all-time high stock price is $42.29, occurred on October 07, 2024.
  • The lowest Collegium Pharmaceutical Inc stock price recorded was $7.37 on May 09, 2017. Since then, Collegium Pharmaceutical Inc's stock price has risen over 318.18% to $30.82 now.
  • The 52-week high stock price for COLL is $42.29, representing a 37.21% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for COLL is $28.39, indicating a -7.88% decrease from the current share price, occurred on January 03, 2025.
  • The closing price of Collegium Pharmaceutical Inc (COLL) stock in the beginning of 2024 was $19.09. The stock closed the year at $23.20, a gain of over 21.53% for the year.
The table below shows more information about COLL historical price data:
Date High Low High - Low Volume % Change
Feb 07, 2025 $31.09 $30.46 $0.63 226,984.0 -0.42%
Feb 06, 2025 $31.52 $30.58 $0.9401 350,628.0 +0.78%
Feb 05, 2025 $31.36 $30.41 $0.9488 322,643.0 -0.71%
Feb 04, 2025 $31.03 $30.23 $0.80 357,832.0 -0.87%
Feb 03, 2025 $32.03 $31.14 $0.89 260,391.0 -2.86%
Jan 31, 2025 $32.87 $32.05 $0.82 224,624.0 -1.20%
Jan 30, 2025 $33.45 $32.48 $0.9788 206,120.0 +0.28%
Jan 29, 2025 $33.06 $32.28 $0.78 168,059.0 -1.04%
Jan 28, 2025 $34.06 $32.74 $1.32 173,354.0 -3.39%
Jan 27, 2025 $34.00 $32.59 $1.41 413,772.0 +4.05%
Jan 24, 2025 $32.76 $31.72 $1.04 265,388.0 +2.36%
Jan 23, 2025 $32.81 $31.19 $1.62 390,029.0 -2.18%
Jan 22, 2025 $33.52 $32.54 $0.9805 245,655.0 -1.93%
Jan 21, 2025 $33.73 $32.76 $0.97 217,935.0 -0.48%
Jan 17, 2025 $33.73 $32.91 $0.8174 260,729.0 -0.33%
Jan 16, 2025 $33.57 $32.29 $1.28 338,830.0 +1.52%
Jan 15, 2025 $33.40 $32.70 $0.6992 209,152.0 -0.66%
Jan 14, 2025 $33.99 $32.65 $1.34 279,262.0 -1.81%
Jan 13, 2025 $33.95 $32.70 $1.25 413,031.0 +2.67%
Jan 10, 2025 $34.06 $32.40 $1.66 680,776.0 -1.29%
Jan 08, 2025 $33.70 $29.18 $4.52 1,191,378.0 +14.41%

Collegium Pharmaceutical Inc Stock (COLL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Collegium Pharmaceutical Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COLL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Collegium Pharmaceutical Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Collegium Pharmaceutical Inc Stock (COLL) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $32.03 $30.23 $1.80 1,745,462.0 -4.05%
Jan, 2025 $34.06 $28.39 $5.67 7,382,349.0 +12.11%

Collegium Pharmaceutical Inc Stock (COLL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $31.70 $28.50 $3.20 9,030,153.0 -6.20%
Nov, 2024 $35.62 $28.97 $6.65 10,069,452.0 -10.66%
Oct, 2024 $42.29 $33.86 $8.43 7,715,172.0 -11.65%
Sep, 2024 $39.45 $35.07 $4.38 7,284,810.0 +0.47%
Aug, 2024 $39.32 $33.68 $5.64 8,561,086.0 -0.29%
Jul, 2024 $39.58 $31.26 $8.32 9,302,620.0 +19.78%
Jun, 2024 $33.74 $30.94 $2.80 10,508,321.0 -2.84%
May, 2024 $38.60 $30.42 $8.18 11,558,392.0 -10.26%
Apr, 2024 $40.49 $34.24 $6.25 6,926,813.0 -4.87%
Mar, 2024 $40.95 $35.91 $5.04 10,090,832.0 +5.75%
Feb, 2024 $37.79 $31.34 $6.45 8,330,001.0 +11.38%
Jan, 2024 $34.96 $30.72 $4.24 8,972,377.0 +7.08%

Collegium Pharmaceutical Inc Stock (COLL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.12 $25.21 $5.91 8,479,499.0 +20.09%
Nov, 2023 $26.24 $21.40 $4.84 7,816,613.0 +17.78%
Oct, 2023 $23.96 $20.95 $3.01 5,772,159.0 -2.64%
Sep, 2023 $24.22 $21.95 $2.27 5,427,753.0 -4.57%
Aug, 2023 $25.49 $21.48 $4.01 8,128,094.0 +2.90%
Jul, 2023 $23.07 $20.83 $2.24 4,348,785.0 +5.91%
Jun, 2023 $24.01 $20.93 $3.08 7,216,932.0 -2.63%
May, 2023 $24.17 $21.50 $2.67 7,547,868.0 -5.16%
Apr, 2023 $24.10 $21.98 $2.12 6,237,492.0 -3.00%
Mar, 2023 $27.45 $22.67 $4.78 7,903,512.0 -9.57%
Feb, 2023 $30.10 $25.44 $4.66 13,662,168.0 -5.52%
Jan, 2023 $30.22 $22.72 $7.50 9,354,301.0 +21.03%
$31.57
price up icon 0.57%
$11.52
price down icon 3.76%
$88.71
price down icon 2.41%
$122.62
price down icon 18.53%
$10.73
price down icon 1.56%
$127.01
price down icon 0.09%
Cap:     |  Volume (24h):