Collegium Pharmaceutical, Inc. - Common Stock (COLL)

Historical Prices For Collegium Pharmaceutical, Inc. - Common Stock (COLL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.19	30.02	29.12	30.00	216,377	30.00
4/01/2025	29.85	30.52	29.00	29.39	427,893	29.39
3/31/2025	29.44	30.20	29.12	29.85	333,463	29.85
3/28/2025	29.33	29.77	29.33	29.71	249,570	29.71
3/27/2025	30.00	30.12	29.32	29.56	354,946	29.56
3/26/2025	30.07	30.25	29.67	29.96	301,857	29.96
3/25/2025	30.46	30.46	29.96	30.15	212,158	30.15
3/24/2025	30.43	30.84	29.42	30.55	556,260	30.55
3/21/2025	29.74	30.53	29.25	30.05	2,287,760	30.05
3/20/2025	29.67	30.01	29.38	29.93	413,289	29.93
3/19/2025	29.71	30.00	29.42	29.85	256,839	29.85
3/18/2025	29.58	29.86	29.28	29.82	333,477	29.82
3/17/2025	29.46	29.78	28.57	29.67	288,189	29.67
3/14/2025	29.01	30.01	29.01	29.46	388,648	29.46
3/13/2025	29.59	29.91	28.94	29.10	271,093	29.10
3/12/2025	29.80	29.91	29.02	29.63	487,663	29.63
3/11/2025	29.59	30.04	29.02	29.99	455,016	29.99
3/10/2025	28.98	29.89	28.37	29.66	388,231	29.66
3/07/2025	29.50	30.01	28.76	28.91	382,217	28.91
3/06/2025	28.47	30.02	28.18	29.80	439,919	29.80
3/05/2025	28.04	28.52	27.27	28.47	477,852	28.47
3/04/2025	28.33	28.61	27.70	28.04	461,957	28.04
3/03/2025	29.15	29.63	28.13	28.44	379,925	28.44
2/28/2025	30.33	31.44	28.81	29.05	697,752	29.05
2/27/2025	28.04	29.00	27.84	28.42	636,213	28.42
2/26/2025	28.62	29.50	28.31	28.35	355,128	28.35
2/25/2025	28.98	29.40	28.52	28.82	464,839	28.82
2/24/2025	29.13	29.82	28.94	29.19	327,083	29.19
2/21/2025	30.02	30.21	28.77	29.13	291,901	29.13
2/20/2025	29.73	30.24	29.68	29.75	230,916	29.75
2/19/2025	29.64	30.39	29.61	29.91	227,002	29.91
2/18/2025	29.65	30.14	29.51	29.71	214,818	29.71
2/14/2025	30.75	31.39	29.39	29.66	243,455	29.66
2/13/2025	30.41	31.05	30.38	30.98	170,869	30.98
2/12/2025	31.28	31.53	30.51	30.53	239,594	30.53
2/11/2025	30.39	31.71	29.60	31.58	589,786	31.58
2/10/2025	30.71	31.07	30.29	30.52	200,693	30.52
2/07/2025	30.82	31.09	30.46	30.82	261,433	30.82
2/06/2025	30.86	31.52	30.58	30.95	351,462	30.95
2/05/2025	30.90	31.36	30.41	30.71	326,893	30.71
2/04/2025	30.81	31.03	30.23	30.93	364,928	30.93
2/03/2025	31.63	32.03	31.14	31.20	277,869	31.20
1/31/2025	32.58	32.87	32.05	32.12	349,028	32.12
1/30/2025	32.82	33.45	32.48	32.51	207,579	32.51
1/29/2025	32.72	33.06	32.28	32.42	172,405	32.42
1/28/2025	33.81	34.06	32.74	32.76	208,186	32.76
1/27/2025	32.59	34.00	32.59	33.91	597,952	33.91
1/24/2025	31.73	32.76	31.72	32.59	447,524	32.59
1/23/2025	32.34	32.81	31.19	31.84	431,209	31.84
1/22/2025	33.19	33.52	32.54	32.55	414,798	32.55
1/21/2025	33.50	33.73	32.76	33.19	366,927	33.19
1/17/2025	33.50	33.73	32.91	33.35	264,277	33.35
1/16/2025	32.89	33.57	32.29	33.46	463,103	33.46
1/15/2025	33.39	33.40	32.70	32.96	337,312	32.96
1/14/2025	33.55	33.99	32.65	33.18	318,756	33.18
1/13/2025	33.00	33.95	32.70	33.79	421,384	33.79
1/10/2025	33.92	34.06	32.40	32.91	686,743	32.91
1/08/2025	29.18	33.70	29.18	33.34	1,233,183	33.34
1/07/2025	28.61	29.88	28.52	29.14	796,531	29.14
1/06/2025	29.51	29.70	28.55	28.62	334,479	28.62
1/03/2025	28.60	29.58	28.39	29.51	403,874	29.51