COLL: Collegium Pharmaceutical Inc.

As of Tuesday, December 30th, 2025

$ 47.13

-2.35 -4.75%

Open: 49.49
High: 49.49
Low: 46.86
Volume: 47,071
Previous Close on Monday, December 29th, 2025

$ 49.48

-0.36 -0.72%

Open: 50.08
High: 50.79
Low: 49.21
Volume: 308,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 49.49 49.49 46.86 47.13 47,071 -2.35 -4.75
2025-12-29 50.08 50.79 49.21 49.48 308,183 -0.36 -0.72
2025-12-26 49.77 50.01 49.09 49.84 453,653 +0.26 +0.52
2025-12-24 48.91 49.59 48.50 49.58 19,897 +0.73 +1.49
2025-12-23 49.01 49.45 48.63 48.85 354,016 +0.01 +0.02
2025-12-22 48.77 49.20 48.29 48.84 274,638 -0.04 -0.08
2025-12-19 48.78 49.79 48.53 48.88 870,342 -0.45 -0.91
2025-12-18 48.99 49.92 48.87 49.33 689,742 +0.43 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -1.71 -3.50 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -7.73 48.98
10D 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -1.88 -3.84 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -7.73 48.95
20D 50.79
On 2025-12-29		 45.82
On 2025-12-02		 0.27 0.58 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -7.73 48.50
WTD 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -2.71 -5.44 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -7.73 48.31
MTD 50.79
On 2025-12-29		 45.82
On 2025-12-02		 0.27 0.58 50.79
On 2025-12-29		 46.86
On 2025-12-30		 -7.73 48.50
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

168.58 -0.20 -0.12 468,556
COLL

Collegium Pharmaceutical Inc.

47.13 -2.35 -4.75 47,071