COLL: Collegium Pharmaceutical Inc.

As of Tuesday, January 20th, 2026

$ 47.70

+2.10 +4.61%

Open: 45.16
High: 47.78
Low: 44.43
Volume: 1,602,967
Previous Close on Friday, January 16th, 2026

$ 45.60

-1.30 -2.77%

Open: 46.95
High: 47.16
Low: 45.52
Volume: 264,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 45.16 47.78 44.43 47.70 1,602,967 +2.10 +4.61
2026-01-16 46.95 47.16 45.52 45.60 264,291 -1.30 -2.77
2026-01-15 46.35 47.13 45.81 46.90 720,983 +0.33 +0.71
2026-01-14 47.26 47.89 46.53 46.57 227,898 -0.71 -1.50
2026-01-13 48.10 48.10 46.58 47.28 244,923 -0.87 -1.81
2026-01-12 45.89 48.43 45.00 48.15 53,617 +2.61 +5.73
2026-01-09 48.77 49.04 45.01 45.54 67,484 -3.24 -6.64
2026-01-08 47.73 49.17 47.21 48.78 636,141 +1.52 +3.22
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

77.44 -0.48 -0.62 1,675,000
ROK

Rockwell Automation Inc

404.00 -11.52 -2.77 828,527
ATO

Atmos Energy Corporation

168.00 -2.47 -1.45 1,636,701
BANC

Banc of California Inc.

20.22 -0.58 -2.79 2,422,964
COLL

Collegium Pharmaceutical Inc.

47.70 +2.10 +4.61 1,602,967