COLL: Collegium Pharmaceutical Inc.

As of Monday, March 2nd, 2026

$ 41.60

-0.07 -0.17%

Open: 41.79
High: 42.16
Low: 40.94
Volume: 475,418
Previous Close on Friday, February 27th, 2026

$ 41.67

-2.55 -5.77%

Open: 43.50
High: 44.06
Low: 40.76
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 41.79 42.16 40.94 41.60 475,418 -0.07 -0.17
2026-02-27 43.50 44.06 40.76 41.67 0 -2.55 -5.77
2026-02-26 41.75 45.18 41.00 44.22 0 -1.53 -3.34
2026-02-25 45.36 46.41 45.12 45.75 0 +0.58 +1.28
2026-02-24 44.92 45.73 44.62 45.17 0 +0.32 +0.71
2026-02-23 45.15 45.30 44.16 44.85 0 -0.15 -0.33
2026-02-20 45.25 45.93 44.82 45.00 227,109 -0.18 -0.40
2026-02-19 45.13 45.44 44.59 45.18 127,115 -0.11 -0.24
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 46.41
On 2026-02-25		 40.76
On 2026-02-27		 -3.25 -7.25 46.41
On 2026-02-25		 40.76
On 2026-02-27		 -12.17 43.68
10D 46.66
On 2026-02-17		 40.76
On 2026-02-27		 -4.19 -9.15 46.66
On 2026-02-17		 40.76
On 2026-02-27		 -12.64 44.48
20D 49.31
On 2026-02-05		 40.76
On 2026-02-27		 -4.32 -9.41 49.31
On 2026-02-05		 40.76
On 2026-02-27		 -17.34 45.57
WTD 42.16
On 2026-03-02		 40.94
On 2026-03-02		 -0.07 -0.17 -- -- -- 41.60
MTD 42.16
On 2026-03-02		 40.94
On 2026-03-02		 -0.07 -0.17 -- -- -- 41.60
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

215.18 +4.71 +2.24 2,583,726
OMC

Omnicom Group Inc.

85.36 +0.07 +0.08 4,141,398
COLL

Collegium Pharmaceutical Inc.

41.60 -0.07 -0.17 475,418