COLL: Collegium Pharmaceutical Inc.

As of Friday, February 20th, 2026

$ 45.00

-0.18 -0.40%

Open: 45.25
High: 45.93
Low: 44.82
Volume: 227,109
Previous Close on Thursday, February 19th, 2026

$ 45.18

-0.11 -0.24%

Open: 45.13
High: 45.44
Low: 44.59
Volume: 127,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 45.25 45.93 44.82 45.00 227,109 -0.18 -0.40
2026-02-19 45.13 45.44 44.59 45.18 127,115 -0.11 -0.24
2026-02-18 46.16 46.28 45.02 45.29 515,215 -0.81 -1.76
2026-02-17 45.79 46.66 45.53 46.10 212,728 +0.31 +0.68
2026-02-13 45.53 46.53 45.28 45.79 220,037 +0.51 +1.13
2026-02-12 45.55 46.25 45.08 45.28 308,276 +0.14 +0.31
2026-02-11 46.40 46.46 43.99 45.14 388,306 -1.61 -3.44
2026-02-10 46.24 46.88 46.04 46.75 309,531 +0.47 +1.02
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 46.66
On 2026-02-17		 44.59
On 2026-02-19		 -0.28 -0.62 46.66
On 2026-02-17		 44.59
On 2026-02-19		 -4.44 45.47
10D 48.05
On 2026-02-06		 43.99
On 2026-02-11		 -1.92 -4.09 48.05
On 2026-02-06		 43.99
On 2026-02-11		 -8.44 45.84
20D 49.31
On 2026-02-05		 43.62
On 2026-01-27		 -2.10 -4.46 49.31
On 2026-02-05		 43.99
On 2026-02-11		 -10.79 46.04
WTD 46.66
On 2026-02-17		 44.59
On 2026-02-19		 -0.79 -1.73 46.66
On 2026-02-17		 44.59
On 2026-02-19		 -4.44 45.39
MTD 49.31
On 2026-02-05		 43.99
On 2026-02-11		 -0.92 -2.00 49.31
On 2026-02-05		 43.99
On 2026-02-11		 -10.79 46.30
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

370.33 +7.05 +1.94 232,618
COLL

Collegium Pharmaceutical Inc.

45.00 -0.18 -0.40 227,109