COLL: Collegium Pharmaceutical Inc.

As of Friday, October 9th, 2026

$ 22.09

-0.02 -0.09%

Open: 22.01
High: 22.40
Low: 21.77
Volume: 438,192
Previous Close on Thursday, October 8th, 2026

$ 22.11

+0.18 +0.82%

Open: 22.03
High: 22.18
Low: 21.79
Volume: 526,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 22.01 22.40 21.77 22.09 438,192 -0.02 -0.09
2026-10-08 22.03 22.18 21.79 22.11 526,859 +0.18 +0.82
2026-10-07 21.88 22.15 21.73 21.93 783,467 +0.05 +0.23
2026-10-06 22.06 22.32 21.68 21.88 632,456 +0.01 +0.05
2026-10-05 22.23 22.26 21.67 21.87 975,371 -0.15 -0.68
2026-10-02 21.97 22.38 21.64 22.02 694,008 +0.18 +0.82
2026-10-01 21.94 22.28 21.43 21.84 1,000,104 +0.02 +0.09
2026-09-30 22.14 22.33 21.82 21.82 811,561 -0.41 -1.84
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 22.40
On 2026-10-09		 21.67
On 2026-10-05		 0.07 0.32 22.32
On 2026-10-06		 21.73
On 2026-10-07		 -2.64 21.98
10D 23.17
On 2026-09-28		 21.43
On 2026-10-01		 -0.44 -1.95 23.17
On 2026-09-28		 21.43
On 2026-10-01		 -7.51 22.04
20D 23.69
On 2026-09-23		 21.43
On 2026-10-01		 -0.66 -2.90 23.69
On 2026-09-23		 21.43
On 2026-10-01		 -9.54 22.29
WTD 22.40
On 2026-10-09		 21.67
On 2026-10-05		 0.07 0.32 22.32
On 2026-10-06		 21.73
On 2026-10-07		 -2.64 21.98
MTD 22.40
On 2026-10-09		 21.43
On 2026-10-01		 0.27 1.24 22.38
On 2026-10-02		 21.67
On 2026-10-05		 -3.17 21.96
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

17.42 -0.20 -1.14 684,542
CVBF

CVB Financial Corp.

21.49 -0.26 -1.20 1,001,725
COLL

Collegium Pharmaceutical Inc.

22.09 -0.02 -0.09 438,192