COLL: Collegium Pharmaceutical Inc.

As of Wednesday, July 1st, 2026

$ 35.87

-0.33 -0.91%

Open: 36.55
High: 37.22
Low: 35.74
Volume: 405,897
Previous Close on Tuesday, June 30th, 2026

$ 36.20

+0.22 +0.61%

Open: 36.09
High: 36.30
Low: 35.17
Volume: 357,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 36.55 37.22 35.74 35.87 405,897 -0.33 -0.91
2026-06-30 36.09 36.30 35.17 36.20 357,582 +0.22 +0.61
2026-06-29 36.33 36.39 35.21 35.98 510,631 -0.61 -1.67
2026-06-26 34.94 37.11 34.94 36.59 1,618,482 +1.75 +5.02
2026-06-25 35.37 36.18 34.54 34.84 22,956 -0.74 -2.08
2026-06-24 34.89 36.09 34.89 35.58 352,712 +0.96 +2.77
2026-06-23 33.92 34.87 33.79 34.62 317,817 +1.17 +3.50
2026-06-22 33.54 33.86 32.90 33.45 476,015 -0.09 -0.27
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 37.22
On 2026-07-01		 34.54
On 2026-06-25		 0.29 0.82 37.11
On 2026-06-26		 35.17
On 2026-06-30		 -5.23 35.90
10D 37.22
On 2026-07-01		 31.69
On 2026-06-17		 1.22 3.52 37.11
On 2026-06-26		 35.17
On 2026-06-30		 -5.23 35.04
20D 37.22
On 2026-07-01		 30.13
On 2026-06-03		 5.39 17.68 35.52
On 2026-06-11		 31.69
On 2026-06-17		 -10.78 34.39
WTD 37.22
On 2026-07-01		 35.17
On 2026-06-30		 -0.72 -1.97 36.39
On 2026-06-29		 35.17
On 2026-06-30		 -3.35 36.02
MTD 37.22
On 2026-07-01		 35.74
On 2026-07-01		 -0.33 -0.91 -- -- -- 35.87
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
TIC

Acuren Corp.

8.00 -0.09 -1.11 1,206,302
AAT

American Assets Trust Inc.

25.22 +0.53 +2.15 266,407
AEIS

Advanced Energy Industries Inc.

356.35 -16.52 -4.43 724,968
FCPT

Four Corners Property Trust Inc.

24.53 -0.02 -0.08 951,218
COLL

Collegium Pharmaceutical Inc.

35.87 -0.33 -0.91 405,897