COLL: Collegium Pharmaceutical Inc.

As of Friday, May 22nd, 2026

$ 34.07

-0.35 -1.02%

Open: 34.55
High: 35.01
Low: 33.98
Volume: 163,822
Previous Close on Thursday, May 21st, 2026

$ 34.42

+0.20 +0.58%

Open: 33.90
High: 34.64
Low: 33.32
Volume: 206,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 34.55 35.01 33.98 34.07 163,822 -0.35 -1.02
2026-05-21 33.90 34.64 33.32 34.42 206,494 +0.20 +0.58
2026-05-20 33.83 34.46 33.45 34.22 322,885 +0.60 +1.78
2026-05-19 33.77 34.15 33.24 33.62 314,449 -0.03 -0.09
2026-05-18 33.66 35.07 33.63 33.65 42,768 -0.13 -0.38
2026-05-15 34.87 35.04 33.41 33.78 3,076 -1.05 -3.01
2026-05-14 34.87 35.38 34.42 34.83 259,585 -0.04 -0.11
2026-05-13 36.11 36.47 34.55 34.87 638,293 -0.82 -2.30
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 35.07
On 2026-05-18		 33.24
On 2026-05-19		 0.29 0.86 35.07
On 2026-05-18		 33.24
On 2026-05-19		 -5.22 34.00
10D 37.83
On 2026-05-11		 33.24
On 2026-05-19		 -3.73 -9.87 37.83
On 2026-05-11		 33.24
On 2026-05-19		 -12.13 34.50
20D 40.50
On 2026-05-08		 32.40
On 2026-04-29		 1.57 4.83 40.50
On 2026-05-08		 33.24
On 2026-05-19		 -17.93 34.79
WTD 35.07
On 2026-05-18		 33.24
On 2026-05-19		 0.29 0.86 35.07
On 2026-05-18		 33.24
On 2026-05-19		 -5.22 34.00
MTD 40.50
On 2026-05-08		 33.24
On 2026-05-19		 0.34 1.01 40.50
On 2026-05-08		 33.24
On 2026-05-19		 -17.93 35.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

324.86 +1.07 +0.33 60,594
NOC

Northrop Grumman Corp

555.58 +4.00 +0.73 651,742
FCPT

Four Corners Property Trust Inc.

25.06 +0.07 +0.28 855,114
XYL

Xylem Inc.

110.28 +1.58 +1.45 1,540,154
COLL

Collegium Pharmaceutical Inc.

34.07 -0.35 -1.02 163,822