COLL: Collegium Pharmaceutical Inc.

As of Monday, February 9th, 2026

$ 46.28

-1.33 -2.79%

Open: 47.34
High: 47.53
Low: 46.04
Volume: 210,941
Previous Close on Friday, February 6th, 2026

$ 47.61

+0.69 +1.47%

Open: 47.48
High: 48.05
Low: 47.05
Volume: 259,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 47.34 47.53 46.04 46.28 210,941 -1.33 -2.79
2026-02-06 47.48 48.05 47.05 47.61 259,043 +0.69 +1.47
2026-02-05 48.18 49.31 46.59 46.92 416,764 -1.26 -2.62
2026-02-04 47.65 48.51 47.24 48.18 249,591 +0.67 +1.41
2026-02-03 47.30 48.50 47.00 47.51 317,234 +0.40 +0.85
2026-02-02 45.88 47.77 45.56 47.11 371,995 +1.19 +2.59
2026-01-30 45.42 46.34 45.04 45.92 349,207 +0.57 +1.26
2026-01-29 44.90 46.00 44.90 45.35 467,444 +0.53 +1.18
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 49.31
On 2026-02-05		 46.04
On 2026-02-09		 -0.83 -1.76 49.31
On 2026-02-05		 46.04
On 2026-02-09		 -6.64 47.30
10D 49.31
On 2026-02-05		 43.62
On 2026-01-27		 0.46 1.00 49.31
On 2026-02-05		 46.04
On 2026-02-09		 -6.64 46.50
20D 49.31
On 2026-02-05		 43.62
On 2026-01-27		 0.74 1.62 48.43
On 2026-01-12		 43.62
On 2026-01-27		 -9.94 46.63
WTD 47.53
On 2026-02-09		 46.04
On 2026-02-09		 -1.33 -2.79 -- -- -- 46.28
MTD 49.31
On 2026-02-05		 45.56
On 2026-02-02		 0.36 0.78 49.31
On 2026-02-05		 46.04
On 2026-02-09		 -6.64 47.27
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

66.34 +0.16 +0.24 100,318
LNT

Alliant Energy Corporation

66.90 +0.21 +0.31 1,705,073
FTEC

Fidelity MSCI Information Technology Index ETF

224.13 +3.48 +1.58 287,464
ATO

Atmos Energy Corporation

171.46 +0.08 +0.05 1,270,167
COLL

Collegium Pharmaceutical Inc.

46.28 -1.33 -2.79 210,941