Collegium Pharmaceutical, Inc. - Common Stock (COLL)

Historical Prices For Collegium Pharmaceutical, Inc. - Common Stock (COLL)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	31.21	31.57	30.75	30.91	234,201	30.91
7/18/2025	32.47	32.47	31.18	31.20	219,382	31.20
7/17/2025	31.61	32.36	31.53	32.26	297,027	32.26
7/16/2025	32.03	32.32	31.62	31.77	326,829	31.77
7/15/2025	32.83	32.95	31.91	32.00	246,540	32.00
7/14/2025	32.57	32.84	32.24	32.83	325,243	32.83
7/11/2025	32.83	33.01	32.45	32.52	189,895	32.52
7/10/2025	32.38	33.22	32.20	33.00	324,239	33.00
7/09/2025	31.86	32.50	31.62	32.36	449,516	32.36
7/08/2025	30.90	31.74	30.60	31.57	302,788	31.57
7/07/2025	31.82	31.99	30.76	30.90	431,680	30.90
7/03/2025	30.50	30.92	29.82	30.35	140,319	30.35
7/02/2025	30.35	30.59	29.99	30.51	314,462	30.51
7/01/2025	29.48	30.83	29.48	30.30	267,653	30.30
6/30/2025	29.94	30.15	29.27	29.57	271,079	29.57
6/27/2025	29.90	30.16	29.65	29.93	315,470	29.93
6/26/2025	29.80	30.08	29.45	29.90	200,921	29.90
6/25/2025	29.99	30.23	29.60	29.79	219,721	29.79
6/24/2025	30.10	30.30	29.68	30.11	225,794	30.11
6/23/2025	29.74	29.99	29.26	29.88	287,860	29.88
6/20/2025	29.82	29.97	29.24	29.83	669,952	29.83
6/18/2025	29.35	29.80	29.11	29.60	200,611	29.60
6/17/2025	29.53	30.21	29.39	29.44	580,757	29.44
6/16/2025	29.48	29.99	29.16	29.71	253,378	29.71
6/13/2025	29.28	29.67	29.08	29.18	227,489	29.18
6/12/2025	29.62	30.00	29.41	29.60	331,532	29.60
6/11/2025	30.48	30.59	29.64	29.69	362,917	29.69
6/10/2025	30.44	30.93	30.34	30.37	223,207	30.37
6/09/2025	30.45	30.87	30.45	30.44	360,727	30.44
6/06/2025	29.61	30.22	29.54	30.20	184,954	30.20
6/05/2025	29.40	29.57	29.18	29.50	159,175	29.50
6/04/2025	29.35	29.72	29.23	29.40	285,879	29.40
6/03/2025	29.20	29.74	28.90	29.23	323,265	29.23
6/02/2025	29.39	29.44	28.73	29.31	247,918	29.31
5/30/2025	29.14	29.50	28.89	29.14	212,597	29.14
5/29/2025	29.10	29.35	28.91	29.18	196,332	29.18
5/28/2025	29.32	29.50	28.77	28.91	191,853	28.91
5/27/2025	29.26	29.57	29.18	29.48	268,744	29.48
5/23/2025	28.39	28.99	28.34	28.86	178,265	28.86
5/22/2025	29.27	29.41	28.58	28.82	224,620	28.82
5/21/2025	29.60	30.05	29.38	29.47	167,456	29.47
5/20/2025	29.88	30.40	29.56	29.96	424,409	29.96
5/19/2025	29.97	30.16	29.41	29.83	219,338	29.83
5/16/2025	29.25	30.53	29.19	30.23	430,854	30.23
5/15/2025	29.33	29.80	29.19	29.34	364,807	29.34
5/14/2025	29.73	30.17	28.81	29.07	343,190	29.07
5/13/2025	29.48	30.13	29.18	29.80	308,585	29.80
5/12/2025	29.89	30.46	29.53	29.56	434,633	29.56
5/09/2025	29.66	29.66	27.84	28.89	561,658	28.89
5/08/2025	27.08	27.97	26.81	27.27	469,639	27.27
5/07/2025	27.18	27.34	26.72	27.05	380,719	27.05
5/06/2025	27.77	27.80	26.78	27.03	293,366	27.03
5/05/2025	27.56	28.19	27.52	27.78	240,599	27.78
5/02/2025	27.41	28.19	27.00	27.65	185,299	27.65
5/01/2025	26.71	27.10	26.16	27.06	310,177	27.06
4/30/2025	27.23	27.54	26.93	27.00	232,982	27.00
4/29/2025	26.78	27.70	26.68	27.60	250,977	27.60
4/28/2025	26.98	27.34	26.66	26.87	158,635	26.87
4/25/2025	26.60	27.09	26.22	26.79	214,645	26.79
4/24/2025	26.07	26.94	25.98	26.78	288,803	26.78
4/23/2025	27.20	27.48	25.86	25.99	375,319	25.99
4/22/2025	27.24	27.95	26.83	26.89	442,395	26.89