COLL: Collegium Pharmaceutical Inc.

As of Friday, October 30th, 2026

$ 23.80

-0.23 -0.96%

Open: 24.28
High: 24.50
Low: 23.66
Volume: 40,193
Previous Close on Thursday, October 29th, 2026

$ 24.03

+0.80 +3.44%

Open: 23.70
High: 24.18
Low: 23.57
Volume: 656,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 24.28 24.50 23.66 23.80 40,193 -0.23 -0.96
2026-10-29 23.70 24.18 23.57 24.03 656,443 +0.80 +3.44
2026-10-28 22.78 23.31 22.67 23.23 404,915 +0.23 +1.00
2026-10-27 23.08 23.29 22.74 23.00 486,608 -0.21 -0.90
2026-10-26 22.96 23.52 22.92 23.21 524,038 +0.25 +1.09
2026-10-23 23.30 23.49 22.15 22.96 662,372 -0.54 -2.30
2026-10-22 23.03 23.85 22.94 23.50 738,758 +0.59 +2.55
2026-10-21 23.13 23.15 22.58 22.92 480,417 -0.32 -1.36
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 24.50
On 2026-10-30		 22.67
On 2026-10-28		 0.84 3.66 23.52
On 2026-10-26		 22.67
On 2026-10-28		 -3.64 23.45
10D 24.50
On 2026-10-30		 22.15
On 2026-10-23		 0.61 2.63 23.85
On 2026-10-22		 22.15
On 2026-10-23		 -7.10 23.29
20D 24.50
On 2026-10-30		 21.46
On 2026-10-13		 1.78 8.08 24.04
On 2026-10-15		 22.15
On 2026-10-23		 -7.87 22.76
WTD 24.50
On 2026-10-30		 22.67
On 2026-10-28		 0.84 3.66 23.52
On 2026-10-26		 22.67
On 2026-10-28		 -3.64 23.45
MTD 24.50
On 2026-10-30		 21.43
On 2026-10-01		 1.98 9.07 24.04
On 2026-10-15		 22.15
On 2026-10-23		 -7.87 22.69
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

23.80 -0.23 -0.96 40,193