NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$28.86
+0.0400 (+0.139%)
At Close: May 23, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.87 | $30.52 | Friday, 23rd May 2025 COLL stock ended at $28.86. This is 0.139% more than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 1.65% from a day low at $28.53 to a day high of $29.00. |
90 days | $23.23 | $31.26 | |
52 weeks | $23.23 | $42.29 |
Historical Collegium Pharmaceutical prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2025 | $28.39 | $29.00 | $28.53 | $28.86 | 154 691 |
May 22, 2025 | $29.27 | $29.41 | $28.59 | $28.82 | 216 026 |
May 21, 2025 | $29.60 | $29.91 | $29.41 | $29.47 | 162 470 |
May 20, 2025 | $29.88 | $30.40 | $29.56 | $29.96 | 177 823 |
May 19, 2025 | $29.97 | $30.22 | $29.42 | $29.83 | 219 140 |
May 16, 2025 | $29.25 | $30.52 | $29.19 | $30.23 | 420 031 |
May 15, 2025 | $29.27 | $29.80 | $29.32 | $29.34 | 359 245 |
May 14, 2025 | $29.73 | $30.17 | $28.82 | $29.03 | 322 538 |
May 13, 2025 | $29.48 | $30.13 | $29.19 | $29.80 | 207 840 |
May 12, 2025 | $29.89 | $30.15 | $29.53 | $29.56 | 401 838 |
May 09, 2025 | $29.66 | $29.10 | $27.84 | $28.89 | 547 667 |
May 08, 2025 | $27.08 | $27.97 | $26.81 | $27.27 | 410 559 |
May 07, 2025 | $27.18 | $27.34 | $26.72 | $27.05 | 285 634 |
May 06, 2025 | $27.77 | $27.80 | $26.78 | $27.03 | 249 408 |
May 05, 2025 | $27.76 | $28.12 | $27.41 | $27.78 | 240 599 |
May 02, 2025 | $27.47 | $27.66 | $27.01 | $27.65 | 178 914 |
May 01, 2025 | $26.71 | $27.10 | $26.59 | $27.06 | 310 177 |
Apr 30, 2025 | $27.51 | $27.54 | $26.93 | $27.00 | 225 123 |
Apr 29, 2025 | $26.78 | $27.69 | $26.84 | $27.60 | 233 312 |
Apr 28, 2025 | $26.98 | $27.28 | $26.67 | $26.87 | 158 635 |
Apr 25, 2025 | $26.60 | $27.09 | $26.22 | $26.79 | 206 625 |
Apr 24, 2025 | $26.07 | $26.94 | $26.01 | $26.78 | 276 995 |
Apr 23, 2025 | $27.20 | $27.48 | $25.87 | $25.99 | 362 404 |
Apr 22, 2025 | $27.24 | $27.93 | $26.82 | $26.89 | 423 456 |
Apr 21, 2025 | $27.00 | $27.62 | $26.48 | $26.91 | 340 776 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COLL stock historical prices to predict future price movements?
Trend Analysis: Examine the COLL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COLL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.