COLL: Collegium Pharmaceutical Inc.

As of Friday, November 21st, 2025

$ 45.14

+1.19 +2.71%

Open: 43.96
High: 45.36
Low: 43.12
Volume: 365,453
Previous Close on Thursday, November 20th, 2025

$ 43.95

-0.52 -1.17%

Open: 44.55
High: 45.33
Low: 43.78
Volume: 445,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 43.96 45.36 43.12 45.14 365,453 +1.19 +2.71
2025-11-20 44.55 45.33 43.78 43.95 445,988 -0.52 -1.17
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
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 46.48
On 2025-11-17		 43.12
On 2025-11-21		 -0.84 -1.83 46.48
On 2025-11-17		 43.12
On 2025-11-21		 -7.23 44.85
10D 48.18
On 2025-11-13		 41.98
On 2025-11-10		 2.84 6.71 48.18
On 2025-11-13		 43.12
On 2025-11-21		 -10.50 45.23
20D 48.18
On 2025-11-13		 33.89
On 2025-10-30		 9.84 27.88 48.18
On 2025-11-13		 43.12
On 2025-11-21		 -10.50 40.98
WTD 46.48
On 2025-11-17		 43.12
On 2025-11-21		 -0.84 -1.83 46.48
On 2025-11-17		 43.12
On 2025-11-21		 -7.23 44.85
MTD 48.18
On 2025-11-13		 35.21
On 2025-11-03		 9.14 25.39 48.18
On 2025-11-13		 43.12
On 2025-11-21		 -10.50 42.87
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
AWI

Armstrong World Industries Inc.

182.91 +2.49 +1.38 446,567
AL

Air Lease Corporation

63.80 +0.07 +0.11 3,944,274
FUN

Six Flags Entertainment Corp.

13.45 +0.62 +4.83 4,883,783
CCS

Century Communities Inc.

61.02 +4.34 +7.66 459,466
COLL

Collegium Pharmaceutical Inc.

45.14 +1.19 +2.71 365,453