COLL: Collegium Pharmaceutical Inc.

As of Wednesday, November 19th, 2025

$ 44.47

-0.87 -1.92%

Open: 45.50
High: 45.86
Low: 44.40
Volume: 304,105
Previous Close on Tuesday, November 18th, 2025

$ 45.34

-- 0 0%

Open: 45.34
High: 46.05
Low: 44.49
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 45.50 45.86 44.40 44.47 304,105 -0.87 -1.92
2025-11-18 45.34 46.05 44.49 45.34 0 0.00 0.00
2025-11-17 44.91 46.48 43.59 45.34 337,821 -0.64 -1.39
2025-11-14 46.20 46.26 45.45 45.98 339,052 -0.40 -0.86
2025-11-13 47.36 48.18 45.68 46.38 856,588 -0.97 -2.05
2025-11-12 45.00 47.50 45.00 47.35 1,159,199 +2.51 +5.60
2025-11-11 43.83 44.94 43.62 44.84 561,859 +1.31 +3.01
2025-11-10 42.36 43.68 41.98 43.53 751,496 +1.23 +2.91
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 48.18
On 2025-11-13		 43.59
On 2025-11-17		 -2.88 -6.08 48.18
On 2025-11-13		 43.59
On 2025-11-17		 -9.53 45.50
10D 48.18
On 2025-11-13		 39.08
On 2025-11-06		 8.62 24.04 48.18
On 2025-11-13		 43.59
On 2025-11-17		 -9.53 44.62
20D 48.18
On 2025-11-13		 33.89
On 2025-10-30		 8.76 24.53 48.18
On 2025-11-13		 43.59
On 2025-11-17		 -9.53 40.07
WTD 46.48
On 2025-11-17		 43.59
On 2025-11-17		 -1.51 -3.28 46.48
On 2025-11-17		 44.40
On 2025-11-19		 -4.48 45.05
MTD 48.18
On 2025-11-13		 35.21
On 2025-11-03		 8.47 23.53 48.18
On 2025-11-13		 43.59
On 2025-11-17		 -9.53 42.61
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

44.47 -0.87 -1.92 304,105