|
Real-time Estimate
Cboe BZX
20:01:25 28/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 25.83 USD | -2.31% |
|
-4.13% | -43.87% |
| 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
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | $27.35 | $27.47 | $27.51 | $26.44 | $25.97 |
| Volume | 758,446 | 551,895 | 613,193 | 850,153 | 184,268 |
| Change | +0.89% | +0.44% | +0.15% | -3.89% | -2.31% |
| Opening | $27.08 | $27.47 | $27.58 | $27.26 | $26.32 |
| High | $27.99 | $27.76 | $28.25 | $27.41 | $26.69 |
| Low | $26.87 | $27.13 | $27.01 | $26.21 | $25.97 |
Performance
| 1 day | -2.25% | ||
| 1 week | -4.13% | ||
| Current month | -26.56% | ||
| 1 month | -27.60% | ||
| 3 months | -22.12% | ||
| 6 months | -37.52% | ||
| Current year | -43.87% | ||
| 1 year | -32.23% | ||
| 3 years | +10.64% | ||
| 5 years | +27.97% | ||
| 10 years | +170.45% |
Volumes
marketsDaily volume
184,268
Estimated daily volume
525,966
Avg. Volume 20 sessions
959,165
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
24,775,231.95
Record volume 1
8,511,335
Record volume 2
4,636,942
Record volume 3
4,088,987
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
860,770,407
Net sales (USD)
780,567,000
Number of employees
423
Sales / Employee (USD)
1,845,312
Free-Float
77.39 %
Free-Float capitalization (USD)
850,869,685
Average Daily Capital Traded
2.88%
Indicators
Moving average 5 days
27.18
Moving average 20 days
29.73
Moving average 50 days
33.22
Moving average 100 days
33.59
Price spread / (MMA5)
+5.21%
Price spread / (MMA20)
+15.09%
Price spread / (MMA50)
+28.60%
Price spread / (MMA100)
+30.03%
STIM
RSI 9 days
34.77
RSI 14 days
34.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.31% | -4.13% | -32.23% | +10.64% | 861M | |
| -0.59% | -6.51% | +60.34% | +111.88% | 1,048B | |
| +0.35% | -1.59% | +51.58% | +61.87% | 640B | |
| -0.13% | -2.94% | +23.68% | +74.43% | 456B | |
| -1.46% | -4.50% | +37.43% | +38.41% | 362B | |
| -0.72% | -2.89% | +21.86% | +36.79% | 295B | |
| -1.19% | -2.21% | +1.35% | +10.79% | 255B | |
| -0.85% | -1.43% | +51.62% | +68.79% | 236B | |
| +0.08% | -1.78% | -17.64% | -54.29% | 204B | |
| -1.64% | -0.02% | +29.79% | +89.63% | 185B | |
| Average | -0.81% | -1.05% | +22.78% | +44.90% | 368.25B | |
| Weighted average by Cap. | -0.51% | -1.92% | +38.43% | +65.21% |
Historical Quotes: Collegium Pharmaceutical, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2178f41a9bf323de6640a8969a8.uoRxwCfa3wLRyzDWOfhl-R7QoMtkLLSX_OyZPpVVO84.07Enl0yRkXOVvAjhdpMAyFPl_7giZvzkr7XMafYff7fy0UKrF5KbQLafQw
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:46:25 | 25.96 | 100 | 135,245 |
| 19:46:08 | 25.97 | 100 | 135,145 |
| 19:46:08 | 25.99 | 159 | 135,045 |
| 19:46:08 | 25.99 | 100 | 134,886 |
| 19:46:00 | 25.99 | 100 | 134,786 |
| 19:46:00 | 25.99 | 100 | 134,686 |
| 19:46:00 | 25.99 | 100 | 134,586 |
| 19:46:00 | 25.99 | 100 | 134,486 |
| 19:46:00 | 25.99 | 400 | 134,386 |
| 19:39:32 | 25.99 | 312 | 133,986 |
Price Extremes
| 1 week | 25.96 |  | 28.25 |
| 1 month | 25.47 | | 36.64 |
| Current year | 25.47 | | 49.31 |
| 1 year | 25.47 | | 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 | -42.89% | ||
| 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
