COLL: Collegium Pharmaceutical Inc.

As of Thursday, October 9th, 2025

$ 33.21

+0.08 +0.24%

Open: 33.04
High: 33.22
Low: 32.60
Volume: 306,121
Previous Close on Wednesday, October 8th, 2025

$ 33.13

-0.26 -0.78%

Open: 33.54
High: 33.92
Low: 32.80
Volume: 275,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 33.04 33.22 32.60 33.21 306,121 +0.08 +0.24
2025-10-08 33.54 33.92 32.80 33.13 275,911 -0.26 -0.78
2025-10-07 33.64 33.99 33.09 33.39 260,080 -0.44 -1.30
2025-10-06 34.59 34.59 33.73 33.83 383,945 -0.78 -2.25
2025-10-03 34.26 35.15 34.26 34.61 228,629 +0.33 +0.96
2025-10-02 35.26 35.31 34.19 34.28 243,483 -0.89 -2.53
2025-10-01 35.04 35.83 34.93 35.17 295,388 +0.18 +0.51
2025-09-30 34.59 35.54 34.39 34.99 308,355 +0.42 +1.21
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 35.15
On 2025-10-03		 32.60
On 2025-10-09		 -1.07 -3.12 35.15
On 2025-10-03		 32.60
On 2025-10-09		 -7.25 33.63
10D 35.83
On 2025-10-01		 32.60
On 2025-10-09		 -1.44 -4.16 35.83
On 2025-10-01		 32.60
On 2025-10-09		 -9.01 34.16
20D 38.86
On 2025-09-12		 32.60
On 2025-10-09		 -5.85 -14.98 38.86
On 2025-09-12		 32.60
On 2025-10-09		 -16.11 34.86
WTD 34.59
On 2025-10-06		 32.60
On 2025-10-09		 -1.40 -4.05 34.59
On 2025-10-06		 32.60
On 2025-10-09		 -5.75 33.39
MTD 35.83
On 2025-10-01		 32.60
On 2025-10-09		 -1.78 -5.09 35.83
On 2025-10-01		 32.60
On 2025-10-09		 -9.01 33.95
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RL

Ralph Lauren Corporation

322.93 -6.10 -1.85 298,048
FTDR

frontdoor Inc.

65.31 -0.54 -0.82 290,603
UVSP

Univest Financial Corporation

29.55 -0.28 -0.92 68,098
KEX

Kirby Corporation

81.72 -0.51 -0.62 589,115
COLL

Collegium Pharmaceutical Inc.

33.21 +0.08 +0.24 306,121