Get the Stockscreener App
47.41
0.27%
-0.1299
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 December 05, 2025, is $47.41.
- Collegium Pharmaceutical Inc all-time high stock price is $48.37, occurred on December 03, 2025.
- 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 543.22% to $47.41 now.
- The 52-week high stock price for COLL is $48.37, representing a 2.04% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for COLL is $23.23, indicating a -51.00% decrease from the current share price, occurred on April 10, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $47.60 | $46.81 | $0.795 | 93,471.0 | -0.26% |
| Dec 04, 2025 | $47.74 | $47.00 | $0.74 | 188,715.0 | -0.66% |
| Dec 03, 2025 | $48.37 | $47.28 | $1.09 | 683,451.0 | +0.72% |
| Dec 02, 2025 | $47.70 | $45.82 | $1.88 | 802,603.0 | +1.39% |
| Dec 01, 2025 | $46.89 | $46.10 | $0.785 | 424,130.0 | +0.39% |
| Nov 28, 2025 | $47.00 | $46.06 | $0.94 | 267,387.0 | +0.97% |
| Nov 26, 2025 | $46.70 | $45.33 | $1.37 | 522,765.0 | +1.38% |
| Nov 25, 2025 | $46.50 | $45.50 | $1.00 | 1,690,118.0 | +0.05% |
| Nov 24, 2025 | $45.60 | $44.59 | $1.01 | 366,752.0 | +0.96% |
| Nov 21, 2025 | $45.36 | $43.12 | $2.24 | 365,464.0 | +2.71% |
| Nov 20, 2025 | $45.33 | $43.78 | $1.55 | 446,262.0 | -1.17% |
| Nov 19, 2025 | $45.86 | $44.40 | $1.46 | 304,131.0 | -1.92% |
| Nov 18, 2025 | $46.05 | $44.49 | $1.56 | 368,167.0 | +0.00% |
| Nov 17, 2025 | $46.48 | $43.59 | $2.89 | 337,821.0 | -1.39% |
| Nov 14, 2025 | $46.26 | $45.45 | $0.8075 | 339,033.0 | -0.86% |
| Nov 13, 2025 | $48.18 | $45.68 | $2.50 | 856,550.0 | -2.05% |
| Nov 12, 2025 | $47.50 | $45.00 | $2.50 | 1,159,199.0 | +5.60% |
| Nov 11, 2025 | $44.94 | $43.62 | $1.32 | 561,745.0 | +3.01% |
| Nov 10, 2025 | $43.68 | $41.98 | $1.70 | 751,603.0 | +2.91% |
| Nov 07, 2025 | $43.06 | $40.59 | $2.47 | 864,162.0 | +4.03% |
| Nov 06, 2025 | $41.81 | $39.08 | $2.73 | 1,822,435.0 | +13.42% |
| Nov 05, 2025 | $36.58 | $35.26 | $1.32 | 506,639.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $48.37 | $45.82 | $2.55 | 2,192,370.0 | +1.56% |
| Nov, 2025 | $48.18 | $35.20 | $12.98 | 12,202,439.0 | +29.67% |
| Oct, 2025 | $36.11 | $31.26 | $4.85 | 7,269,803.0 | +2.89% |
| Sep, 2025 | $39.78 | $33.78 | $6.00 | 9,367,700.0 | -9.82% |
| Aug, 2025 | $39.95 | $29.19 | $10.76 | 9,366,332.0 | +29.94% |
| Jul, 2025 | $33.22 | $29.48 | $3.74 | 5,924,064.0 | +0.98% |
| Jun, 2025 | $30.93 | $28.73 | $2.20 | 5,932,400.0 | +1.48% |
| May, 2025 | $30.53 | $26.16 | $4.37 | 6,319,962.0 | +7.95% |
| Apr, 2025 | $30.52 | $23.23 | $7.29 | 7,986,055.0 | -9.56% |
| Mar, 2025 | $30.84 | $27.27 | $3.57 | 9,172,197.0 | +2.75% |
| Feb, 2025 | $32.03 | $27.84 | $4.19 | 6,173,088.0 | -9.56% |
| 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% |
1.09%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):