NASDAQ:COLL
Collegium Pharmaceutical Stock Price (Quote)
$33.82
-0.360 (-1.05%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.47 | $38.60 | Thursday, 23rd May 2024 COLL stock ended at $33.82. This is 1.05% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 3.64% from a day low at $33.34 to a day high of $34.55. |
90 days | $30.47 | $40.91 | |
52 weeks | $20.84 | $40.91 |
Date | Open | High | Low | Close | Volume |
Feb 06, 2023 | $28.64 | $28.95 | $27.75 | $27.75 | 314 034 |
Feb 03, 2023 | $29.52 | $29.87 | $28.18 | $28.59 | 465 460 |
Feb 02, 2023 | $29.36 | $30.10 | $28.75 | $29.88 | 454 451 |
Feb 01, 2023 | $28.18 | $29.56 | $27.30 | $29.32 | 806 400 |
Jan 31, 2023 | $27.29 | $28.40 | $27.09 | $28.08 | 278 604 |
Jan 30, 2023 | $28.29 | $28.29 | $27.17 | $27.38 | 265 703 |
Jan 27, 2023 | $28.43 | $28.60 | $27.75 | $28.29 | 134 868 |
Jan 26, 2023 | $28.83 | $30.22 | $27.89 | $28.47 | 283 800 |
Jan 25, 2023 | $28.32 | $28.61 | $27.75 | $28.58 | 138 203 |
Jan 24, 2023 | $28.23 | $29.04 | $27.43 | $28.58 | 569 273 |
Jan 23, 2023 | $28.00 | $28.70 | $27.03 | $28.23 | 506 133 |
Jan 20, 2023 | $28.25 | $28.25 | $27.38 | $27.57 | 206 600 |
Jan 19, 2023 | $28.32 | $28.33 | $26.72 | $27.98 | 291 400 |
Jan 18, 2023 | $28.35 | $28.98 | $27.81 | $28.25 | 474 734 |
Jan 17, 2023 | $28.44 | $28.99 | $27.72 | $28.39 | 178 311 |
Jan 13, 2023 | $28.59 | $29.02 | $28.35 | $28.73 | 471 311 |
Jan 12, 2023 | $27.39 | $28.88 | $27.18 | $28.74 | 292 415 |
Jan 11, 2023 | $28.35 | $28.67 | $27.07 | $27.38 | 260 729 |
Jan 10, 2023 | $28.26 | $28.69 | $27.72 | $28.45 | 543 900 |
Jan 09, 2023 | $28.81 | $28.81 | $26.43 | $27.91 | 807 400 |
Jan 06, 2023 | $28.10 | $29.78 | $28.00 | $28.65 | 1 019 200 |
Jan 05, 2023 | $27.10 | $28.12 | $26.91 | $28.04 | 1 150 910 |
Jan 04, 2023 | $24.04 | $27.08 | $23.72 | $26.98 | 1 168 651 |
Jan 03, 2023 | $23.36 | $23.68 | $22.72 | $23.58 | 295 157 |
Dec 30, 2022 | $23.08 | $23.30 | $22.55 | $23.20 | 148 712 |
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.