Free Trial

Collegium Pharmaceutical (COLL) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free COLL Stock Alerts
$33.14
+0.71 (+2.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Collegium Pharmaceutical Stock Price Performance

5 Day
Performance
-3.24%
1 Month
Performance
-12.28%
3 Month
Performance
-10.75%
6 Month
Performance
+29.45%
Year-To-Date
Performance
+7.67%
1 Year
Performance
+48.28%
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

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

COLL Stock Chart for Saturday, June, 1, 2024

COLL Chart by TradingView

Collegium Pharmaceutical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$32.43$33.14
+2.19%		$33.50$32.28566,503 shs$1.08 billion
05/30/2024$33.20$32.43
-2.32%		$33.65$32.08877,216 shs$1.06 billion
05/29/2024$34.37$33.20
-3.40%		$34.18$32.80417,544 shs$1.09 billion
05/28/2024$34.25$34.37
+0.35%		$34.47$33.87352,406 shs$1.12 billion
05/27/2024$34.25$34.25$34.55$33.68320,900 shs$1.12 billion
05/24/2024$33.82$34.25
+1.27%		$34.55$33.68319,063 shs$1.12 billion
05/23/2024$34.18$33.82
-1.05%		$34.55$33.34297,651 shs$1.11 billion
05/22/2024$34.50$34.18
-0.93%		$34.82$34.03274,088 shs$1.12 billion
05/21/2024$34.15$34.50
+1.02%		$34.86$34.14343,823 shs$1.13 billion
05/20/2024$32.47$34.15
+5.17%		$34.22$32.40404,721 shs$1.12 billion
05/17/2024$33.67$32.47
-3.56%		$33.74$32.38385,065 shs$1.06 billion
05/16/2024$33.98$33.67
-0.91%		$34.11$33.32378,763 shs$1.10 billion
05/15/2024$33.29$33.98
+2.07%		$34.81$33.301.17 million shs$1.11 billion
05/14/2024$32.15$33.29
+3.55%		$33.33$31.79732,658 shs$1.09 billion
05/13/2024$31.50$32.15
+2.06%		$33.35$31.37884,500 shs$1.05 billion
05/10/2024$37.86$31.50
-16.80%		$34.00$30.472.25 million shs$1.03 billion
05/09/2024$38.06$37.86
-0.53%		$38.60$37.60363,953 shs$1.24 billion
05/08/2024$37.30$38.06
+2.04%		$38.28$37.22316,992 shs$1.24 billion
05/07/2024$37.02$37.30
+0.76%		$37.65$37.00199,326 shs$1.22 billion
05/06/2024$37.51$37.02
-1.31%		$37.92$36.88304,924 shs$1.21 billion
05/03/2024$37.51$37.51$38.32$37.29297,795 shs$1.23 billion
05/02/2024$37.78$37.51
-0.71%		$38.16$37.18312,815 shs$1.23 billion
05/01/2024$36.93$37.78
+2.30%		$38.46$37.03369,821 shs$1.24 billion
04/30/2024$36.71$36.93
+0.60%		$38.18$36.75330,948 shs$1.21 billion
04/29/2024$36.42$36.71
+0.80%		$37.17$36.51212,112 shs$1.20 billion
04/26/2024$35.84$36.42
+1.62%		$36.57$35.79252,821 shs$1.19 billion
04/25/2024$35.48$35.84
+1.01%		$36.01$35.05338,007 shs$1.17 billion
04/24/2024$35.94$35.48
-1.28%		$36.02$35.33302,816 shs$1.16 billion
04/23/2024$34.74$35.94
+3.45%		$36.51$34.92618,658 shs$1.18 billion
04/22/2024$34.84$34.74
-0.29%		$35.30$34.55414,728 shs$1.14 billion
04/19/2024$34.77$34.84
+0.20%		$35.34$34.24325,319 shs$1.14 billion
04/18/2024$35.45$34.77
-1.92%		$35.47$34.69203,938 shs$1.14 billion
04/17/2024$35.40$35.45
+0.14%		$35.73$34.83256,530 shs$1.16 billion
04/16/2024$35.14$35.40
+0.74%		$35.81$34.75323,773 shs$1.16 billion
04/15/2024$35.71$35.14
-1.60%		$35.83$35.12366,302 shs$1.15 billion
04/12/2024$36.39$35.71
-1.87%		$36.51$35.47380,381 shs$1.17 billion
04/11/2024$37.99$36.39
-4.21%		$37.97$35.72462,878 shs$1.19 billion
04/10/2024$38.79$37.99
-2.06%		$38.89$37.95311,406 shs$1.24 billion
04/09/2024$39.42$38.79
-1.60%		$39.53$38.41204,177 shs$1.24 billion
04/08/2024$39.99$39.42
-1.43%		$40.02$38.89235,209 shs$1.26 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$39.30$39.99
+1.76%		$40.24$39.05384,715 shs$1.28 billion
04/04/2024$39.45$39.30
-0.38%		$40.49$39.17366,245 shs$1.26 billion
04/03/2024$38.40$39.45
+2.73%		$39.46$38.24261,625 shs$1.26 billion
04/02/2024$38.88$38.40
-1.23%		$39.03$38.12335,174 shs$1.23 billion
04/01/2024$38.82$38.88
+0.15%		$38.97$37.63351,382 shs$1.24 billion
03/29/2024$38.82$38.82$40.95$38.59613,299 shs$1.24 billion
03/28/2024$40.91$38.82
-5.11%		$40.95$38.59613,299 shs$1.24 billion
03/27/2024$39.93$40.91
+2.45%		$40.91$39.97362,313 shs$1.31 billion
03/26/2024$40.16$39.93
-0.57%		$40.32$39.44335,554 shs$1.28 billion
03/25/2024$39.72$40.16
+1.11%		$40.59$39.55273,351 shs$1.28 billion
03/22/2024$39.66$39.72
+0.15%		$39.96$39.13319,417 shs$1.27 billion
03/21/2024$38.79$39.66
+2.24%		$39.80$38.47584,073 shs$1.27 billion
03/20/2024$37.96$38.79
+2.19%		$38.88$37.29519,232 shs$1.24 billion
03/19/2024$39.35$37.96
-3.53%		$39.37$37.74855,053 shs$1.21 billion
03/18/2024$39.09$39.35
+0.67%		$39.90$38.86502,272 shs$1.26 billion
03/15/2024$38.03$39.09
+2.79%		$39.45$37.641.99 million shs$1.25 billion
03/14/2024$38.30$38.03
-0.70%		$38.33$37.21383,451 shs$1.22 billion
03/13/2024$37.40$38.30
+2.41%		$38.48$37.01337,755 shs$1.22 billion
03/12/2024$37.50$37.40
-0.27%		$37.72$36.79310,737 shs$1.20 billion
03/11/2024$37.60$37.50
-0.27%		$37.97$36.97495,658 shs$1.20 billion
03/08/2024$37.20$37.60
+1.08%		$38.39$37.34427,986 shs$1.20 billion
03/07/2024$36.68$37.20
+1.42%		$37.23$36.46332,330 shs$1.19 billion
03/06/2024$36.31$36.68
+1.02%		$36.92$35.91403,353 shs$1.17 billion
03/05/2024$37.03$36.31
-1.94%		$37.09$35.92318,168 shs$1.16 billion
03/04/2024$37.13$37.03
-0.27%		$37.65$36.61294,944 shs$1.18 billion
03/01/2024$36.71$37.13
+1.14%		$37.50$36.50418,575 shs$1.19 billion
02/29/2024$36.57$36.71
+0.38%		$37.37$36.23512,447 shs$1.17 billion

Related Companies:
This page (NASDAQ:COLL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits