|
Market Closed -
Nasdaq
16:00:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 25.35 USD | -4.12% |
|
-7.95% | -45.25% |
| 08-13 | Collegium Pharmaceutical Enters $50 Million Accelerated Share Repurchase Agreement | MT |
| 08-06 | Collegium Pharmaceutical, Inc. Revises Earnings Guidance for the Year 2026 | CI |
Stock exchange
Quotes 5-day view: Collegium Pharmaceutical, Inc.
Delayed Quote Nasdaq
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | US$27.35 | US$27.47 | US$27.51 | US$26.44 | US$25.35 |
| Volume | 758,446 | 551,895 | 613,193 | 850,153 | 813,949 |
| Change | +0.89% | +0.44% | +0.15% | -3.89% | -4.12% |
| Opening | US$27.08 | US$27.47 | US$27.58 | US$27.26 | US$26.32 |
| High | US$27.99 | US$27.76 | US$28.25 | US$27.41 | US$26.69 |
| Low | US$26.87 | US$27.13 | US$27.01 | US$26.21 | US$25.16 |
Performance
| 1 day | -4.12% | ||
| 1 week | -7.95% | ||
| Current month | -28.37% | ||
| 1 month | -28.63% | ||
| 3 months | -24.73% | ||
| 6 months | -39.16% | ||
| Current year | -45.25% | ||
| 1 year | -34.65% | ||
| 3 years | +6.20% | ||
| 5 years | +24.20% | ||
| 10 years | +156.32% |
Volumes
marketsDaily volume
813,951
Estimated daily volume
813,951
Avg. Volume 20 sessions
959,165
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
24,314,832.75
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
860,770,407
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.39 %
Free-Float capitalization (USD)
850,869,685
Average Daily Capital Traded
2.82%
Indicators
Moving average 5 days
27.18
Moving average 20 days
29.73
Moving average 50 days
33.22
Moving average 100 days
33.59
Price spread / (MMA5)
+7.20%
Price spread / (MMA20)
+17.27%
Price spread / (MMA50)
+31.04%
Price spread / (MMA100)
+32.49%
RSI 9 days
34.77
RSI 14 days
34.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.12% | -7.95% | -34.65% | +6.20% | 861M | |
| -0.13% | -5.61% | +59.99% | +112.16% | 1,048B | |
| +0.85% | +0.25% | +51.61% | +61.23% | 640B | |
| -1.03% | -2.43% | +22.79% | +74.16% | 456B | |
| -1.46% | -3.52% | +36.60% | +38.39% | 362B | |
| -0.72% | -2.06% | +21.34% | +37.92% | 295B | |
| -1.19% | -0.98% | +0.79% | +12.29% | 255B | |
| -1.05% | -0.30% | +50.16% | +68.66% | 236B | |
| +0.08% | -0.22% | -17.16% | -53.76% | 204B | |
| -2.14% | +1.56% | +27.88% | +89.54% | 185B | |
| Average | -0.99% | -1.05% | +21.94% | +44.68% | 368.25B | |
| Weighted average by Cap. | -0.31% | -1.92% | +37.90% | +65.35% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
02a0.A6dXw0FtflESRr-Mn9isXbwYBSC1SZ-GYvSS0f1g7bE.ZvUBtyABDxlfcdLk5e30a95JTWniLN3eDIangag31IVg5g6tcCMMCFty-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 25.35 | 178,190 | 587,540 |
| 15:59:59 | 25.32 | 102 | 409,350 |
| 15:59:59 | 25.32 | 100 | 409,248 |
| 15:59:59 | 25.33 | 100 | 409,148 |
| 15:59:59 | 25.33 | 100 | 409,048 |
| 15:59:59 | 25.33 | 100 | 408,948 |
| 15:59:59 | 25.31 | 100 | 408,848 |
| 15:59:59 | 25.33 | 100 | 408,748 |
| 15:59:59 | 25.33 | 100 | 408,648 |
| 15:59:59 | 25.34 | 100 | 408,548 |
Price Extremes
| 1 week | 25.16 |  | 28.25 |
| 1 month | 25.16 | | 36.64 |
| Current year | 25.16 | | 49.31 |
| 1 year | 25.16 | | 50.79 |
| 3 years | 20.95 | | 50.79 |
| 5 years | 14.04 | | 50.79 |
| 10 years | 7.37 | | 50.79 |
Monthly variations
Annual variations
| 2026 | -45.25% | ||
| 2025 | +61.61% | ||
| 2024 | -6.92% | ||
| 2023 | +32.67% | ||
| 2022 | +24.20% | ||
| 2021 | -6.74% | ||
| 2020 | -2.67% | ||
| 2019 | +19.86% | ||
| 2018 | -6.99% | ||
| 2017 | +18.56% | ||
| 2016 | -43.38% | ||
| 2015 | +123.76% |
- Stock Market
- Stocks
- COLL Stock
- Quotes Collegium Pharmaceutical, Inc.
Select your edition
All financial news and data tailored to specific country editions
