COLL: Collegium Pharmaceutical Inc.

As of Friday, May 1st, 2026

$ 34.32

+0.59 +1.75%

Open: 33.79
High: 34.35
Low: 33.39
Volume: 344,239
Previous Close on Thursday, April 30th, 2026

$ 33.73

-0.03 -0.09%

Open: 33.72
High: 34.25
Low: 33.43
Volume: 323,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 33.79 34.35 33.39 34.32 344,239 +0.59 +1.75
2026-04-30 33.72 34.25 33.43 33.73 323,757 -0.03 -0.09
2026-04-29 32.42 33.97 32.40 33.76 451,853 +0.95 +2.90
2026-04-28 33.08 33.44 32.54 32.81 474,475 +0.03 +0.09
2026-04-27 32.73 33.78 32.51 32.78 468,022 +0.28 +0.86
2026-04-24 32.50 32.60 31.87 32.50 355,385 +0.22 +0.68
2026-04-23 33.19 33.61 32.13 32.28 334,439 -0.78 -2.36
2026-04-22 33.49 33.97 32.74 33.06 290,671 -0.21 -0.63
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 34.35
On 2026-05-01		 32.40
On 2026-04-29		 1.82 5.60 33.78
On 2026-04-27		 32.54
On 2026-04-28		 -3.67 33.48
10D 35.26
On 2026-04-20		 31.87
On 2026-04-24		 -0.09 -0.26 35.26
On 2026-04-20		 31.87
On 2026-04-24		 -9.61 33.28
20D 36.27
On 2026-04-14		 31.54
On 2026-04-06		 2.01 6.22 36.27
On 2026-04-14		 31.87
On 2026-04-24		 -12.13 33.80
WTD 34.35
On 2026-05-01		 32.40
On 2026-04-29		 1.82 5.60 33.78
On 2026-04-27		 32.54
On 2026-04-28		 -3.67 33.48
MTD 34.35
On 2026-05-01		 33.39
On 2026-05-01		 0.59 1.75 -- -- -- 34.32
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

34.32 +0.59 +1.75 344,239