Free Trial
→ Elon’s Secret Social Security Bombshell (From Banyan Hill Publishing) (Ad)tc pixel Free COLL Stock Alerts

Collegium Pharmaceutical (COLL) Stock Chart & Stock Price History

Collegium Pharmaceutical logo
$34.28 -0.89 (-2.53%)
Closing price 04:00 PM Eastern
Extended Trading
$34.28 -0.01 (-0.01%)
As of 04:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Collegium Pharmaceutical Stock Price Performance

The Collegium Pharmaceutical (COLL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.57%, with a year-to-date return of 19.65%. In the past month, the stock has decreased 12.46%, reflecting recent market activity.

As of the latest close, Collegium Pharmaceutical traded at $35.17 with a market cap of $1.11 billion and volume of 296,092 shares. Five years ago, the stock traded at $21.18, representing a 61.85% increase over that period. At the time, it had a market cap of $731.26 million and a volume of 444,781 shares.

Receive COLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Collegium Pharmaceutical and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.38%
1 Month
Performance
-12.46%
3 Month
Performance
+12.36%
Year-To-Date
Performance
+19.65%
1 Year
Performance
-12.57%
5 Year
Performance
+61.85%

COLL Stock Chart for Thursday, October, 2, 2025

COLL Chart by TradingView

Collegium Pharmaceutical Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2025$35.17$34.28
-2.53%		$35.31$34.19243,510 shs$1.08 billion
10/01/2025$34.99$35.17
+0.51%		$35.83$34.93296,092 shs$1.11 billion
09/30/2025$34.57$34.99
+1.21%		$35.54$34.38308,602 shs$1.10 billion
09/29/2025$34.41$34.57
+0.46%		$34.57$33.78309,774 shs$1.09 billion
09/26/2025$34.65$34.41
-0.69%		$35.54$34.10291,105 shs$1.08 billion
09/25/2025$35.16$34.65
-1.45%		$36.29$34.34649,771 shs$1.09 billion
09/24/2025$34.90$35.16
+0.74%		$35.45$34.70295,401 shs$1.11 billion
09/23/2025$35.64$34.90
-2.08%		$35.90$34.89236,545 shs$1.10 billion
09/22/2025$35.75$35.64
-0.31%		$36.24$35.48304,043 shs$1.12 billion
09/19/2025$36.16$35.75
-1.13%		$36.25$35.47758,060 shs$1.13 billion
09/18/2025$35.54$36.16
+1.74%		$36.26$35.02214,456 shs$1.14 billion
09/17/2025$35.62$35.54
-0.22%		$36.56$35.44305,798 shs$1.12 billion
09/16/2025$34.92$35.62
+2.00%		$35.64$34.71575,453 shs$1.12 billion
09/15/2025$37.32$34.92
-6.43%		$37.25$34.85672,016 shs$1.10 billion
09/12/2025$39.06$37.32
-4.45%		$38.86$37.26412,936 shs$1.18 billion
09/11/2025$37.71$39.06
+3.58%		$39.12$37.48539,516 shs$1.23 billion
09/10/2025$37.97$37.71
-0.68%		$38.01$37.10364,170 shs$1.19 billion
09/09/2025$37.75$37.97
+0.58%		$38.21$37.32636,702 shs$1.20 billion
09/08/2025$38.32$37.75
-1.49%		$39.01$37.09647,418 shs$1.19 billion
09/05/2025$39.23$38.32
-2.32%		$39.56$38.18470,063 shs$1.21 billion
09/04/2025$39.59$39.23
-0.91%		$39.61$38.72304,987 shs$1.24 billion
09/03/2025$39.16$39.59
+1.10%		$39.67$38.83542,978 shs$1.25 billion
09/02/2025$38.80$39.16
+0.93%		$39.78$38.67553,344 shs$1.23 billion
09/01/2025$38.80$38.80$38.86$38.00520,648 shs$1.22 billion
Related Companies

This page (NASDAQ:COLL) was last updated on 10/2/2025 by MarketBeat.com Staff
From Our Partners
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel
The Fed Just Got Kneecapped — Here’s What Happens Next
Donald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...
Banyan Hill Publishing | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
Second Chances Don't Come Often in Crypto My "Crypto Bull Run Millionaire Blueprint" reveals everything - w...
Crypto 101 Media | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
China’s message to Trump
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel