COLL: Collegium Pharmaceutical Inc.

As of Tuesday, April 7th, 2026

$ 32.76

+0.17 +0.52%

Open: 32.37
High: 33.06
Low: 32.03
Volume: 36,664
Previous Close on Monday, April 6th, 2026

$ 32.59

+0.28 +0.87%

Open: 32.46
High: 33.00
Low: 31.54
Volume: 344,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 32.37 33.06 32.03 32.76 36,664 +0.17 +0.52
2026-04-06 32.46 33.00 31.54 32.59 344,971 +0.28 +0.87
2026-04-02 32.85 33.31 32.09 32.31 583,673 -0.94 -2.83
2026-04-01 33.37 33.97 33.15 33.25 454,011 +0.18 +0.54
2026-03-31 32.49 33.12 32.48 33.07 615,443 +1.08 +3.38
2026-03-30 32.62 33.00 31.84 31.99 567,866 -0.45 -1.39
2026-03-27 33.56 33.61 32.37 32.44 659,318 -0.98 -2.93
2026-03-26 32.91 33.48 32.83 33.42 382,119 +0.17 +0.51
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 33.97
On 2026-04-01		 31.54
On 2026-04-06		 0.77 2.41 33.97
On 2026-04-01		 31.54
On 2026-04-06		 -7.15 32.80
10D 34.85
On 2026-03-24		 31.54
On 2026-04-06		 -1.98 -5.69 34.85
On 2026-03-24		 31.54
On 2026-04-06		 -9.48 32.83
20D 37.76
On 2026-03-10		 31.54
On 2026-04-06		 -4.51 -12.10 37.76
On 2026-03-10		 31.54
On 2026-04-06		 -16.47 34.13
WTD 33.06
On 2026-04-07		 31.54
On 2026-04-06		 0.45 1.39 33.00
On 2026-04-06		 33.00
On 2026-04-06		 0.00 32.68
MTD 33.97
On 2026-04-01		 31.54
On 2026-04-06		 -0.31 -0.94 33.97
On 2026-04-01		 31.54
On 2026-04-06		 -7.15 32.73
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

32.76 +0.17 +0.52 36,664