COLL: Collegium Pharmaceutical Inc.

As of Tuesday, August 11th, 2026

$ 25.98

-1.22 -4.49%

Open: 27.20
High: 27.44
Low: 25.90
Volume: 1,158,513
Previous Close on Monday, August 10th, 2026

$ 27.20

-2.27 -7.70%

Open: 28.90
High: 29.34
Low: 27.11
Volume: 940,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 27.20 27.44 25.90 25.98 1,158,513 -1.22 -4.49
2026-08-10 28.90 29.34 27.11 27.20 940,782 -2.27 -7.70
2026-08-07 29.01 29.81 28.01 29.47 978,431 +0.36 +1.24
2026-08-06 31.68 33.03 28.90 29.11 2,130,313 -6.63 -18.55
2026-08-05 35.71 36.42 35.42 35.74 402,414 +0.01 +0.03
2026-08-04 35.46 36.00 35.00 35.73 438,593 +0.15 +0.42
2026-08-03 35.43 36.45 34.68 35.58 374,115 +0.19 +0.54
2026-07-31 35.71 36.28 34.40 35.39 288,492 -0.59 -1.64
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 36.42
On 2026-08-05		 25.90
On 2026-08-11		 -9.75 -27.29 36.42
On 2026-08-05		 25.90
On 2026-08-11		 -28.89 29.50
10D 36.64
On 2026-07-29		 25.90
On 2026-08-11		 -9.92 -27.63 36.64
On 2026-07-29		 25.90
On 2026-08-11		 -29.30 32.65
20D 37.70
On 2026-07-16		 25.90
On 2026-08-11		 -9.04 -25.81 37.70
On 2026-07-16		 25.90
On 2026-08-11		 -31.30 34.19
WTD 29.34
On 2026-08-10		 25.90
On 2026-08-11		 -3.49 -11.84 29.34
On 2026-08-10		 25.90
On 2026-08-11		 -11.71 26.59
MTD 36.45
On 2026-08-03		 25.90
On 2026-08-11		 -9.41 -26.59 36.45
On 2026-08-03		 25.90
On 2026-08-11		 -28.94 31.26
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

59.13 -0.59 -0.99 38,496
BPOP

Popular Inc.

174.84 +0.88 +0.51 40,627
XYL

Xylem Inc.

123.18 +1.99 +1.64 1,419,255
ATO

Atmos Energy Corporation

169.21 +1.29 +0.77 908,318
COLL

Collegium Pharmaceutical Inc.

25.98 -1.22 -4.49 1,158,513