Stockscreener 앱 받기
23.53
0.72%
-0.17
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $24.32 | $23.37 | $0.95 | 884,072.0 | -0.72% |
| 2026-09-03 | $24.43 | $23.64 | $0.785 | 843,138.0 | -2.47% |
| 2026-09-02 | $24.82 | $23.84 | $0.975 | 841,418.0 | +1.25% |
| 2026-09-01 | $25.46 | $23.93 | $1.53 | 1,331,270.0 | -2.48% |
| 2026-08-31 | $25.43 | $24.46 | $0.96 | 1,035,275.0 | -2.92% |
| 2026-08-28 | $26.69 | $25.16 | $1.53 | 813,950.0 | -4.12% |
| 2026-08-27 | $27.41 | $26.21 | $1.20 | 850,103.0 | -3.89% |
| 2026-08-26 | $28.25 | $27.01 | $1.24 | 613,193.0 | +0.15% |
| 2026-08-25 | $27.75 | $27.13 | $0.625 | 551,866.0 | +0.44% |
| 2026-08-24 | $27.98 | $26.87 | $1.11 | 758,413.0 | +0.89% |
| 2026-08-21 | $27.68 | $26.96 | $0.72 | 704,929.0 | -1.56% |
| 2026-08-20 | $28.50 | $27.25 | $1.25 | 601,624.0 | -4.18% |
| 2026-08-19 | $29.65 | $28.51 | $1.14 | 769,362.0 | +0.84% |
| 2026-08-18 | $28.76 | $28.10 | $0.66 | 800,212.0 | +1.53% |
| 2026-08-17 | $29.01 | $27.87 | $1.14 | 864,837.0 | -0.57% |
| 2026-08-14 | $28.52 | $27.14 | $1.38 | 695,302.0 | +0.28% |
| 2026-08-13 | $29.30 | $27.22 | $2.08 | 1,421,222.0 | +9.53% |
| 2026-08-12 | $26.50 | $25.47 | $1.03 | 1,122,272.0 | -1.08% |
| 2026-08-11 | $27.44 | $25.90 | $1.54 | 1,158,601.0 | -4.49% |
| 2026-08-10 | $29.34 | $27.11 | $2.23 | 940,910.0 | -7.70% |
| 2026-08-07 | $29.81 | $28.01 | $1.80 | 1,010,189.0 | +1.24% |
Collegium Pharmaceutical Inc 주식 (COLL) 연도별 가격 이력
이 심층 분석에서는 Collegium Pharmaceutical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COLL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Collegium Pharmaceutical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $25.46 | $23.37 | $2.09 | 4,783,970.0 | -4.39% |
| 2026-08 | $36.45 | $24.46 | $11.99 | 18,059,024.0 | -30.46% |
| 2026-07 | $38.49 | $34.00 | $4.49 | 8,282,215.0 | -2.24% |
| 2026-06 | $37.11 | $30.13 | $6.98 | 9,630,730.0 | +7.71% |
| 2026-05 | $40.50 | $33.00 | $7.50 | 8,814,526.0 | -0.36% |
| 2026-04 | $36.27 | $31.54 | $4.73 | 10,219,582.0 | +2.00% |
| 2026-03 | $42.16 | $31.84 | $10.31 | 14,422,094.0 | -20.64% |
| 2026-02 | $49.31 | $40.76 | $8.55 | 6,476,707.0 | -9.26% |
| 2026-01 | $49.17 | $43.62 | $5.55 | 10,323,980.0 | -0.82% |
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.79 | $45.82 | $4.97 | 10,087,247.0 | +0.96% |
| 2025-11 | $48.18 | $35.20 | $12.98 | 12,202,439.0 | +29.67% |
| 2025-10 | $36.11 | $31.26 | $4.85 | 7,269,803.0 | +2.89% |
| 2025-09 | $39.78 | $33.78 | $6.00 | 9,367,700.0 | -9.82% |
| 2025-08 | $39.95 | $29.19 | $10.76 | 9,366,332.0 | +29.94% |
| 2025-07 | $33.22 | $29.48 | $3.74 | 5,924,064.0 | +0.98% |
| 2025-06 | $30.93 | $28.73 | $2.20 | 5,932,400.0 | +1.48% |
| 2025-05 | $30.53 | $26.16 | $4.37 | 6,319,962.0 | +7.95% |
| 2025-04 | $30.52 | $23.23 | $7.29 | 7,986,055.0 | -9.56% |
| 2025-03 | $30.84 | $27.27 | $3.57 | 9,172,197.0 | +2.75% |
| 2025-02 | $32.03 | $27.84 | $4.19 | 6,173,088.0 | -9.56% |
| 2025-01 | $34.06 | $28.39 | $5.67 | 7,382,349.0 | +12.11% |
Collegium Pharmaceutical Inc 주식 (COLL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.70 | $28.50 | $3.20 | 9,030,153.0 | -6.20% |
| 2024-11 | $35.62 | $28.97 | $6.65 | 10,069,452.0 | -10.66% |
| 2024-10 | $42.29 | $33.86 | $8.43 | 7,715,172.0 | -11.65% |
| 2024-09 | $39.45 | $35.07 | $4.38 | 7,284,810.0 | +0.47% |
| 2024-08 | $39.32 | $33.68 | $5.64 | 8,561,086.0 | -0.29% |
| 2024-07 | $39.58 | $31.26 | $8.32 | 9,302,620.0 | +19.78% |
| 2024-06 | $33.74 | $30.94 | $2.80 | 10,508,321.0 | -2.84% |
| 2024-05 | $38.60 | $30.42 | $8.18 | 11,558,392.0 | -10.26% |
| 2024-04 | $40.49 | $34.24 | $6.25 | 6,926,813.0 | -4.87% |
| 2024-03 | $40.95 | $35.91 | $5.04 | 10,090,832.0 | +5.75% |
| 2024-02 | $37.79 | $31.34 | $6.45 | 8,330,001.0 | +11.38% |
| 2024-01 | $34.96 | $30.72 | $4.24 | 8,972,377.0 | +7.08% |
1.66%
0.33%
자본화:
|
볼륨(24시간):