Collegium Pharmaceutical, Inc (COLL) stock
COLLNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 11/3044% below fair value
$24.95+0.14 (+0.56%)
Close on Nov 12, 2026Market cap $812.26MP/E 24.9Yield –
Price history
Collegium Pharmaceutical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$24.95
+0.56% on the day
52-week range
$21.43 – $50.79
-50.9% from the high
Change over 52 weeks
-47.3%
From $47.35 on Nov 12, 2025
Average volume
722,912
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $25.06 | $25.13 | $24.52 | $24.95 | +0.56% | 479,894 |
| Nov 11, 2026 | $24.13 | $24.83 | $23.99 | $24.81 | +1.39% | 500,401 |
| Nov 10, 2026 | $24.46 | $24.95 | $24.14 | $24.47 | -0.97% | 851,839 |
| Nov 9, 2026 | $24.41 | $25.09 | $24.22 | $24.71 | +2.07% | 628,849 |
| Nov 6, 2026 | $24.06 | $24.80 | $23.71 | $24.21 | -3.78% | 775,576 |
| Nov 5, 2026 | $25.74 | $26.39 | $24.32 | $25.16 | +6.29% | 1,573,886 |
| Nov 4, 2026 | $24.11 | $24.48 | $23.42 | $23.67 | -0.25% | 803,990 |
| Nov 3, 2026 | $23.67 | $23.92 | $23.49 | $23.73 | +0.21% | 524,868 |
| Nov 2, 2026 | $23.96 | $24.08 | $23.25 | $23.68 | -0.50% | 600,668 |
| Oct 30, 2026 | $24.28 | $24.50 | $23.66 | $23.80 | -0.96% | 401,932 |
| Oct 29, 2026 | $23.70 | $24.18 | $23.57 | $24.03 | +3.44% | 656,455 |
| Oct 28, 2026 | $22.78 | $23.31 | $22.67 | $23.23 | +1.00% | 406,093 |
| Oct 27, 2026 | $23.08 | $23.29 | $22.74 | $23.00 | -0.90% | 486,611 |
| Oct 26, 2026 | $22.96 | $23.52 | $22.92 | $23.21 | +1.09% | 518,254 |
| Oct 23, 2026 | $23.30 | $23.49 | $22.15 | $22.96 | -2.30% | 662,374 |
| Oct 22, 2026 | $23.03 | $23.85 | $22.94 | $23.50 | +2.55% | 738,765 |
| Oct 21, 2026 | $23.13 | $23.15 | $22.58 | $22.92 | -1.36% | 480,416 |
| Oct 20, 2026 | $23.54 | $23.84 | $22.90 | $23.23 | +0.96% | 536,154 |
| Oct 19, 2026 | $22.99 | $23.54 | $22.74 | $23.01 | -0.78% | 713,872 |
| Oct 16, 2026 | $23.40 | $23.41 | $22.86 | $23.19 | +0.04% | 558,736 |
| Oct 15, 2026 | $23.06 | $24.04 | $23.06 | $23.18 | +2.98% | 1,001,996 |
| Oct 14, 2026 | $21.65 | $22.56 | $21.47 | $22.51 | +4.55% | 920,241 |
| Oct 13, 2026 | $22.05 | $22.21 | $21.46 | $21.53 | -2.36% | 846,421 |
| Oct 12, 2026 | $22.14 | $22.28 | $21.79 | $22.05 | -0.18% | 528,695 |
| Oct 9, 2026 | $22.01 | $22.40 | $21.77 | $22.09 | -0.09% | 438,440 |
| Oct 8, 2026 | $22.03 | $22.18 | $21.79 | $22.11 | +0.82% | 532,922 |
| Oct 7, 2026 | $21.88 | $22.15 | $21.73 | $21.93 | +0.23% | 783,474 |
| Oct 6, 2026 | $22.06 | $22.32 | $21.68 | $21.88 | +0.05% | 634,061 |
| Oct 5, 2026 | $22.23 | $22.26 | $21.67 | $21.87 | -0.68% | 975,380 |
| Oct 2, 2026 | $21.97 | $22.38 | $21.64 | $22.02 | +0.82% | 694,061 |
| Oct 1, 2026 | $21.94 | $22.28 | $21.43 | $21.84 | +0.09% | 1,000,105 |
| Sep 30, 2026 | $22.14 | $22.33 | $21.82 | $21.82 | -1.84% | 811,563 |
| Sep 29, 2026 | $22.61 | $22.92 | $21.62 | $22.23 | -1.77% | 1,022,590 |
| Sep 28, 2026 | $22.63 | $23.17 | $22.36 | $22.63 | +0.44% | 687,383 |
| Sep 25, 2026 | $22.58 | $22.91 | $22.29 | $22.53 | -0.49% | 503,430 |
| Sep 24, 2026 | $22.27 | $22.77 | $21.90 | $22.64 | +0.85% | 650,116 |
| Sep 23, 2026 | $23.23 | $23.69 | $21.77 | $22.45 | -1.45% | 878,442 |
| Sep 22, 2026 | $23.46 | $23.52 | $22.64 | $22.78 | -1.13% | 808,250 |
| Sep 21, 2026 | $22.78 | $23.23 | $22.51 | $23.04 | +1.19% | 928,273 |
| Sep 18, 2026 | $22.17 | $22.93 | $22.07 | $22.77 | +1.74% | 1,992,650 |
| Sep 17, 2026 | $22.36 | $22.64 | $22.08 | $22.38 | +0.86% | 707,366 |
| Sep 16, 2026 | $21.84 | $22.80 | $21.68 | $22.19 | +1.60% | 1,154,222 |
| Sep 15, 2026 | $22.81 | $22.92 | $21.65 | $21.84 | -4.25% | 954,003 |
| Sep 14, 2026 | $22.80 | $23.19 | $22.50 | $22.81 | +0.26% | 825,547 |
| Sep 11, 2026 | $23.02 | $23.25 | $22.64 | $22.75 | -0.74% | 661,300 |
| Sep 10, 2026 | $23.38 | $23.45 | $22.72 | $22.92 | -1.88% | 889,098 |
| Sep 9, 2026 | $23.56 | $24.11 | $23.12 | $23.36 | -0.04% | 1,077,597 |
| Sep 8, 2026 | $23.33 | $23.82 | $23.11 | $23.37 | -0.68% | 1,114,851 |
| Sep 4, 2026 | $23.54 | $24.32 | $23.37 | $23.53 | -0.72% | 901,142 |
| Sep 3, 2026 | $24.30 | $24.43 | $23.64 | $23.70 | -2.47% | 859,167 |
| Sep 2, 2026 | $24.15 | $24.82 | $23.84 | $24.30 | +1.25% | 852,660 |
| Sep 1, 2026 | $24.85 | $25.46 | $23.93 | $24.00 | -2.48% | 1,407,000 |
| Aug 31, 2026 | $25.12 | $25.43 | $24.47 | $24.61 | -2.92% | 1,035,431 |
| Aug 28, 2026 | $26.32 | $26.69 | $25.16 | $25.35 | -4.12% | 813,953 |
| Aug 27, 2026 | $27.26 | $27.41 | $26.21 | $26.44 | -3.89% | 850,153 |
| Aug 26, 2026 | $27.58 | $28.25 | $27.01 | $27.51 | +0.15% | 613,193 |
| Aug 25, 2026 | $27.47 | $27.76 | $27.13 | $27.47 | +0.44% | 551,895 |
| Aug 24, 2026 | $27.08 | $27.99 | $26.87 | $27.35 | +0.89% | 758,446 |
| Aug 21, 2026 | $27.68 | $27.68 | $26.96 | $27.11 | -1.56% | 704,929 |
| Aug 20, 2026 | $28.35 | $28.50 | $27.25 | $27.54 | -4.18% | 606,611 |
| Aug 19, 2026 | $28.89 | $29.65 | $28.51 | $28.74 | +0.84% | 769,362 |
| Aug 18, 2026 | $28.40 | $28.76 | $28.10 | $28.50 | +1.53% | 800,212 |
| Aug 17, 2026 | $28.37 | $29.01 | $27.87 | $28.07 | -0.57% | 865,114 |
| Aug 14, 2026 | $27.59 | $28.52 | $27.14 | $28.23 | +0.28% | 695,329 |
| Aug 13, 2026 | $27.77 | $29.30 | $27.22 | $28.15 | +9.53% | 1,558,477 |
| Aug 12, 2026 | $26.50 | $26.50 | $25.47 | $25.70 | -1.08% | 1,124,508 |
| Aug 11, 2026 | $27.20 | $27.44 | $25.90 | $25.98 | -4.49% | 1,287,866 |
| Aug 10, 2026 | $28.90 | $29.34 | $27.11 | $27.20 | -7.70% | 940,964 |
| Aug 7, 2026 | $29.01 | $29.81 | $28.01 | $29.47 | +1.24% | 978,512 |
| Aug 6, 2026 | $31.68 | $33.03 | $28.90 | $29.11 | -18.55% | 2,132,048 |
| Aug 5, 2026 | $35.71 | $36.42 | $35.42 | $35.74 | +0.03% | 402,417 |
| Aug 4, 2026 | $35.46 | $36.00 | $35.00 | $35.73 | +0.42% | 438,601 |
| Aug 3, 2026 | $35.43 | $36.45 | $34.68 | $35.58 | +0.54% | 374,456 |
| Jul 31, 2026 | $35.71 | $36.28 | $34.40 | $35.39 | -1.64% | 288,493 |
| Jul 30, 2026 | $35.72 | $36.40 | $35.18 | $35.98 | -0.85% | 251,224 |
| Jul 29, 2026 | $35.96 | $36.64 | $35.96 | $36.29 | +1.09% | 349,653 |
| Jul 28, 2026 | $36.00 | $36.56 | $35.52 | $35.90 | +1.07% | 225,604 |
| Jul 27, 2026 | $35.44 | $36.03 | $35.26 | $35.52 | +0.91% | 309,712 |
| Jul 24, 2026 | $35.72 | $35.85 | $35.16 | $35.20 | -1.10% | 254,181 |
| Jul 23, 2026 | $34.32 | $35.69 | $34.00 | $35.59 | +2.51% | 253,217 |
| Jul 22, 2026 | $35.89 | $36.51 | $34.59 | $34.72 | -3.15% | 231,337 |
| Jul 21, 2026 | $35.26 | $36.30 | $35.15 | $35.85 | +0.87% | 301,579 |
| Jul 20, 2026 | $36.15 | $36.92 | $35.31 | $35.54 | -1.50% | 383,546 |
| Jul 17, 2026 | $36.00 | $36.93 | $35.50 | $36.08 | -0.52% | 316,576 |
| Jul 16, 2026 | $37.00 | $37.70 | $36.23 | $36.27 | -1.23% | 379,954 |
| Jul 15, 2026 | $34.89 | $36.76 | $34.51 | $36.72 | +4.85% | 623,962 |
| Jul 14, 2026 | $34.57 | $35.28 | $34.25 | $35.02 | +0.57% | 552,746 |
| Jul 13, 2026 | $35.15 | $35.54 | $34.65 | $34.82 | -1.16% | 343,220 |
| Jul 10, 2026 | $36.12 | $36.27 | $35.14 | $35.23 | -1.62% | 286,216 |
| Jul 9, 2026 | $35.66 | $36.12 | $34.57 | $35.81 | -0.06% | 466,329 |
| Jul 8, 2026 | $36.73 | $36.73 | $35.79 | $35.83 | -1.67% | 445,359 |
| Jul 7, 2026 | $38.21 | $38.50 | $36.38 | $36.44 | -2.75% | 471,253 |
| Jul 6, 2026 | $37.27 | $38.26 | $36.60 | $37.47 | +1.19% | 646,719 |
| Jul 2, 2026 | $36.47 | $37.42 | $36.00 | $37.03 | +3.23% | 480,480 |
| Jul 1, 2026 | $36.55 | $37.22 | $35.74 | $35.87 | -0.91% | 405,897 |
| Jun 30, 2026 | $36.09 | $36.30 | $35.17 | $36.20 | +0.61% | 357,582 |
| Jun 29, 2026 | $36.33 | $36.39 | $35.21 | $35.98 | -1.67% | 510,870 |
| Jun 26, 2026 | $34.94 | $37.11 | $34.94 | $36.59 | +5.02% | 1,618,507 |
| Jun 25, 2026 | $35.37 | $36.18 | $34.54 | $34.84 | -2.08% | 229,561 |
| Jun 24, 2026 | $34.89 | $36.09 | $34.89 | $35.58 | +2.77% | 352,748 |
| Jun 23, 2026 | $33.92 | $34.87 | $33.79 | $34.62 | +3.50% | 317,954 |
| Jun 22, 2026 | $33.54 | $33.86 | $32.90 | $33.45 | -0.27% | 477,323 |
| Jun 18, 2026 | $33.99 | $34.27 | $33.01 | $33.54 | -0.42% | 631,903 |
| Jun 17, 2026 | $33.27 | $34.67 | $31.69 | $33.68 | -2.80% | 413,791 |
| Jun 16, 2026 | $34.53 | $34.87 | $33.81 | $34.65 | +1.35% | 181,689 |
| Jun 15, 2026 | $34.70 | $35.21 | $34.06 | $34.19 | -1.30% | 408,095 |
| Jun 12, 2026 | $34.69 | $34.93 | $34.32 | $34.64 | +0.87% | 278,459 |
| Jun 11, 2026 | $34.51 | $35.52 | $34.04 | $34.34 | -1.32% | 461,388 |
| Jun 10, 2026 | $34.34 | $35.47 | $34.34 | $34.80 | +1.16% | 374,980 |
| Jun 9, 2026 | $33.71 | $34.85 | $33.61 | $34.40 | +3.40% | 258,278 |
| Jun 8, 2026 | $33.46 | $33.68 | $33.11 | $33.27 | -0.33% | 422,374 |
| Jun 5, 2026 | $33.02 | $34.25 | $33.01 | $33.38 | +2.11% | 333,386 |
| Jun 4, 2026 | $31.61 | $32.81 | $31.61 | $32.69 | +5.25% | 350,122 |
| Jun 3, 2026 | $30.48 | $31.24 | $30.13 | $31.06 | +1.90% | 474,332 |
| Jun 2, 2026 | $31.40 | $31.76 | $30.43 | $30.48 | -4.09% | 668,699 |
| Jun 1, 2026 | $33.13 | $33.64 | $31.56 | $31.78 | -5.44% | 512,040 |
| May 29, 2026 | $33.23 | $33.62 | $33.00 | $33.61 | +0.72% | 489,996 |
| May 28, 2026 | $33.48 | $34.30 | $33.06 | $33.37 | -0.92% | 304,694 |
| May 27, 2026 | $33.91 | $35.13 | $33.56 | $33.68 | -0.30% | 377,711 |
| May 26, 2026 | $34.03 | $34.30 | $33.57 | $33.78 | -0.85% | 283,710 |
| May 22, 2026 | $34.55 | $35.01 | $33.98 | $34.07 | -1.02% | 163,927 |
| May 21, 2026 | $33.90 | $34.64 | $33.32 | $34.42 | +0.58% | 206,671 |
| May 20, 2026 | $33.83 | $34.46 | $33.45 | $34.22 | +1.78% | 322,885 |
| May 19, 2026 | $33.77 | $34.15 | $33.24 | $33.62 | -0.09% | 314,449 |
| May 18, 2026 | $33.66 | $35.07 | $33.63 | $33.65 | -0.38% | 427,881 |
| May 15, 2026 | $34.87 | $35.04 | $33.41 | $33.78 | -3.01% | 307,776 |
| May 14, 2026 | $34.87 | $35.38 | $34.42 | $34.83 | -0.11% | 287,309 |
| May 13, 2026 | $36.11 | $36.47 | $34.55 | $34.87 | -2.30% | 660,128 |
| May 12, 2026 | $35.75 | $36.42 | $34.72 | $35.69 | -0.34% | 492,617 |
| May 11, 2026 | $37.80 | $37.83 | $35.76 | $35.81 | -5.26% | 495,727 |
| May 8, 2026 | $39.65 | $40.50 | $37.61 | $37.80 | -3.89% | 697,981 |
| May 7, 2026 | $37.50 | $39.58 | $35.81 | $39.33 | +7.72% | 913,854 |
| May 6, 2026 | $35.09 | $36.76 | $35.09 | $36.51 | +3.37% | 900,917 |
| May 5, 2026 | $34.76 | $35.50 | $34.33 | $35.32 | +2.14% | 390,480 |
| May 4, 2026 | $34.11 | $35.27 | $33.51 | $34.58 | +0.76% | 448,408 |
| May 1, 2026 | $33.79 | $34.35 | $33.39 | $34.32 | +1.75% | 344,422 |
| Apr 30, 2026 | $33.72 | $34.25 | $33.43 | $33.73 | -0.09% | 323,757 |
| Apr 29, 2026 | $32.42 | $33.97 | $32.40 | $33.76 | +2.90% | 453,156 |
| Apr 28, 2026 | $33.08 | $33.44 | $32.54 | $32.81 | +0.09% | 474,679 |
| Apr 27, 2026 | $32.73 | $33.78 | $32.51 | $32.78 | +0.86% | 468,109 |
| Apr 24, 2026 | $32.50 | $32.60 | $31.87 | $32.50 | +0.68% | 373,152 |
| Apr 23, 2026 | $33.19 | $33.61 | $32.13 | $32.28 | -2.36% | 348,379 |
| Apr 22, 2026 | $33.49 | $33.97 | $32.74 | $33.06 | -0.63% | 296,066 |
| Apr 21, 2026 | $34.29 | $34.47 | $33.21 | $33.27 | -3.03% | 253,809 |
| Apr 20, 2026 | $34.30 | $35.26 | $34.25 | $34.31 | -0.29% | 344,081 |
| Apr 17, 2026 | $33.68 | $34.43 | $32.73 | $34.41 | +4.15% | 491,802 |
| Apr 16, 2026 | $34.75 | $35.25 | $32.64 | $33.04 | -5.41% | 763,371 |
| Apr 15, 2026 | $35.52 | $36.13 | $34.76 | $34.93 | -1.99% | 816,928 |
| Apr 14, 2026 | $35.62 | $36.27 | $35.35 | $35.64 | +0.06% | 512,302 |
| Apr 13, 2026 | $35.16 | $35.72 | $34.25 | $35.62 | +0.42% | 722,286 |
| Apr 10, 2026 | $35.64 | $36.04 | $34.88 | $35.47 | +0.62% | 508,141 |
| Apr 9, 2026 | $33.06 | $35.25 | $33.06 | $35.25 | +5.44% | 568,878 |
| Apr 8, 2026 | $33.44 | $33.94 | $33.33 | $33.43 | +2.05% | 791,557 |
| Apr 7, 2026 | $32.37 | $33.06 | $32.03 | $32.76 | +0.52% | 366,800 |
| Apr 6, 2026 | $32.46 | $33.00 | $31.54 | $32.59 | +0.87% | 344,971 |
| Apr 2, 2026 | $32.85 | $33.31 | $32.09 | $32.31 | -2.83% | 583,693 |
| Apr 1, 2026 | $33.37 | $33.97 | $33.15 | $33.25 | +0.54% | 454,011 |
| Mar 31, 2026 | $32.49 | $33.12 | $32.48 | $33.07 | +3.38% | 782,443 |
| Mar 30, 2026 | $32.62 | $33.00 | $31.84 | $31.99 | -1.39% | 567,867 |
| Mar 27, 2026 | $33.56 | $33.61 | $32.37 | $32.44 | -2.93% | 659,318 |
| Mar 26, 2026 | $32.91 | $33.48 | $32.83 | $33.42 | +0.51% | 382,119 |
| Mar 25, 2026 | $33.48 | $33.76 | $33.20 | $33.25 | +0.06% | 635,134 |
| Mar 24, 2026 | $34.38 | $34.85 | $32.86 | $33.23 | -4.33% | 643,571 |
| Mar 23, 2026 | $36.77 | $36.77 | $34.55 | $34.74 | -1.99% | 537,376 |
| Mar 20, 2026 | $36.31 | $36.58 | $35.27 | $35.44 | -2.37% | 1,651,689 |
| Mar 19, 2026 | $35.64 | $36.89 | $34.67 | $36.30 | +4.31% | 1,237,882 |
| Mar 18, 2026 | $35.52 | $35.52 | $34.71 | $34.80 | -2.58% | 467,412 |
| Mar 17, 2026 | $35.96 | $36.38 | $35.62 | $35.72 | +0.28% | 333,827 |
| Mar 16, 2026 | $34.94 | $37.06 | $34.94 | $35.62 | +3.25% | 670,252 |
| Mar 13, 2026 | $35.15 | $35.27 | $34.39 | $34.50 | -1.43% | 413,490 |
| Mar 12, 2026 | $35.01 | $35.47 | $34.28 | $35.00 | -1.74% | 556,538 |
| Mar 11, 2026 | $36.49 | $36.63 | $35.47 | $35.62 | -2.70% | 294,368 |
| Mar 10, 2026 | $37.24 | $37.76 | $36.45 | $36.61 | -1.77% | 403,193 |
| Mar 9, 2026 | $36.65 | $37.42 | $36.39 | $37.27 | -0.05% | 489,064 |
| Mar 6, 2026 | $36.61 | $37.39 | $36.25 | $37.29 | +0.03% | 1,009,149 |
| Mar 5, 2026 | $38.99 | $39.40 | $37.12 | $37.28 | -5.88% | 902,873 |
| Mar 4, 2026 | $39.99 | $40.13 | $39.18 | $39.61 | -0.95% | 488,819 |
| Mar 3, 2026 | $40.89 | $41.42 | $39.81 | $39.99 | -3.87% | 810,449 |
| Mar 2, 2026 | $41.79 | $42.16 | $40.94 | $41.60 | -0.17% | 475,418 |
| Feb 27, 2026 | $43.50 | $44.06 | $40.76 | $41.67 | -5.77% | 892,442 |
| Feb 26, 2026 | $41.75 | $45.18 | $41.00 | $44.22 | -3.34% | 568,467 |
| Feb 25, 2026 | $45.36 | $46.41 | $45.12 | $45.75 | +1.28% | 422,796 |
| Feb 24, 2026 | $44.92 | $45.73 | $44.62 | $45.17 | +0.71% | 235,221 |
| Feb 23, 2026 | $45.15 | $45.30 | $44.16 | $44.85 | -0.33% | 224,108 |
| Feb 20, 2026 | $45.25 | $45.93 | $44.82 | $45.00 | -0.40% | 227,109 |
| Feb 19, 2026 | $45.13 | $45.44 | $44.59 | $45.18 | -0.24% | 127,125 |
| Feb 18, 2026 | $46.16 | $46.28 | $45.02 | $45.29 | -1.76% | 515,226 |
| Feb 17, 2026 | $45.79 | $46.66 | $45.53 | $46.10 | +0.68% | 212,911 |
| Feb 13, 2026 | $45.53 | $46.53 | $45.28 | $45.79 | +1.13% | 220,037 |
| Feb 12, 2026 | $45.55 | $46.25 | $45.08 | $45.28 | +0.31% | 308,277 |
| Feb 11, 2026 | $46.40 | $46.46 | $43.99 | $45.14 | -3.44% | 388,307 |
| Feb 10, 2026 | $46.24 | $46.88 | $46.04 | $46.75 | +1.02% | 309,532 |
| Feb 9, 2026 | $47.34 | $47.53 | $46.04 | $46.28 | -2.79% | 211,001 |
| Feb 6, 2026 | $47.48 | $48.05 | $47.05 | $47.61 | +1.47% | 259,044 |
| Feb 5, 2026 | $48.18 | $49.31 | $46.59 | $46.92 | -2.62% | 416,798 |
| Feb 4, 2026 | $47.65 | $48.51 | $47.24 | $48.18 | +1.41% | 249,607 |
| Feb 3, 2026 | $47.30 | $48.50 | $47.00 | $47.51 | +0.85% | 322,484 |
| Feb 2, 2026 | $45.88 | $47.77 | $45.56 | $47.11 | +2.59% | 372,107 |
| Jan 30, 2026 | $45.42 | $46.34 | $45.04 | $45.92 | +1.26% | 349,207 |
| Jan 29, 2026 | $44.90 | $46.00 | $44.90 | $45.35 | +1.18% | 467,446 |
| Jan 28, 2026 | $45.29 | $45.61 | $44.59 | $44.82 | -1.10% | 305,362 |
| Jan 27, 2026 | $45.80 | $46.94 | $43.62 | $45.32 | -1.09% | 559,098 |
| Jan 26, 2026 | $45.40 | $46.34 | $45.33 | $45.82 | +0.70% | 589,211 |
| Jan 23, 2026 | $47.11 | $47.38 | $45.34 | $45.50 | -3.40% | 254,474 |
| Jan 22, 2026 | $47.00 | $48.29 | $46.50 | $47.10 | +0.19% | 391,822 |
| Jan 21, 2026 | $47.51 | $47.58 | $45.97 | $47.01 | -1.45% | 335,158 |
| Jan 20, 2026 | $45.16 | $47.78 | $44.43 | $47.70 | +4.61% | 1,603,050 |
| Jan 16, 2026 | $46.95 | $47.16 | $45.52 | $45.60 | -2.77% | 272,264 |
| Jan 15, 2026 | $46.35 | $47.13 | $45.81 | $46.90 | +0.71% | 720,993 |
| Jan 14, 2026 | $47.26 | $47.89 | $46.53 | $46.57 | -1.50% | 227,926 |
| Jan 13, 2026 | $48.10 | $48.10 | $46.58 | $47.28 | -1.81% | 257,365 |
| Jan 12, 2026 | $45.89 | $48.43 | $45.00 | $48.15 | +5.73% | 536,170 |
| Jan 9, 2026 | $48.77 | $49.04 | $45.01 | $45.54 | -6.64% | 675,064 |
| Jan 8, 2026 | $47.73 | $49.17 | $47.21 | $48.78 | +3.22% | 637,126 |
| Jan 7, 2026 | $46.71 | $47.68 | $45.95 | $47.26 | +2.27% | 647,257 |
| Jan 6, 2026 | $45.81 | $47.55 | $45.66 | $46.21 | +1.16% | 546,295 |
| Jan 5, 2026 | $45.17 | $45.82 | $44.51 | $45.68 | +0.33% | 659,201 |
| Jan 2, 2026 | $46.33 | $46.46 | $45.06 | $45.53 | -1.66% | 320,702 |
| Dec 31, 2025 | $46.78 | $47.44 | $45.80 | $46.30 | -1.76% | 391,160 |
| Dec 30, 2025 | $49.49 | $49.49 | $46.86 | $47.13 | -4.75% | 485,484 |
| Dec 29, 2025 | $50.08 | $50.79 | $49.21 | $49.48 | -0.72% | 313,283 |
| Dec 26, 2025 | $49.77 | $50.01 | $49.09 | $49.84 | +0.52% | 453,700 |
| Dec 24, 2025 | $48.91 | $49.59 | $48.50 | $49.58 | +1.49% | 199,007 |
| Dec 23, 2025 | $49.01 | $49.45 | $48.63 | $48.85 | +0.02% | 537,243 |
| Dec 22, 2025 | $48.77 | $49.20 | $48.29 | $48.84 | -0.08% | 274,650 |
| Dec 19, 2025 | $48.78 | $49.79 | $48.53 | $48.88 | -0.91% | 870,343 |
| Dec 18, 2025 | $48.99 | $49.92 | $48.87 | $49.33 | +0.88% | 689,842 |
| Dec 17, 2025 | $48.60 | $49.04 | $47.83 | $48.90 | +0.39% | 447,300 |
| Dec 16, 2025 | $49.05 | $49.49 | $48.24 | $48.71 | -0.61% | 479,346 |
| Dec 15, 2025 | $48.69 | $49.46 | $48.51 | $49.01 | +0.78% | 521,467 |
| Dec 12, 2025 | $48.53 | $48.97 | $47.86 | $48.63 | +0.56% | 369,386 |
| Dec 11, 2025 | $48.96 | $49.16 | $48.11 | $48.36 | -1.02% | 238,022 |
| Dec 10, 2025 | $47.11 | $48.94 | $46.15 | $48.86 | +3.89% | 547,441 |
| Dec 9, 2025 | $48.33 | $48.77 | $46.85 | $47.03 | -1.84% | 902,575 |
| Dec 8, 2025 | $47.92 | $49.09 | $47.21 | $47.91 | 0.00% | 688,219 |
| Dec 5, 2025 | $47.59 | $47.92 | $46.81 | $47.91 | +1.01% | 274,809 |
| Dec 4, 2025 | $47.61 | $47.74 | $47.00 | $47.43 | -0.88% | 270,066 |
| Dec 3, 2025 | $47.51 | $48.37 | $47.28 | $47.85 | +0.72% | 683,811 |
| Dec 2, 2025 | $46.66 | $47.70 | $45.82 | $47.51 | +1.39% | 837,890 |
| Dec 1, 2025 | $46.58 | $46.89 | $46.11 | $46.86 | +0.39% | 525,959 |
| Nov 28, 2025 | $46.53 | $47.00 | $46.06 | $46.68 | +0.97% | 267,387 |
| Nov 26, 2025 | $45.60 | $46.70 | $45.33 | $46.23 | +1.38% | 522,808 |
| Nov 25, 2025 | $46.02 | $46.50 | $45.50 | $45.60 | +0.05% | 1,690,214 |
| Nov 24, 2025 | $45.00 | $45.60 | $44.60 | $45.58 | +0.96% | 370,398 |
| Nov 21, 2025 | $43.96 | $45.36 | $43.12 | $45.14 | +2.71% | 365,483 |
| Nov 20, 2025 | $44.55 | $45.33 | $43.78 | $43.95 | -1.17% | 446,292 |
| Nov 19, 2025 | $45.50 | $45.86 | $44.40 | $44.47 | -1.92% | 304,511 |
| Nov 18, 2025 | $45.34 | $46.05 | $44.49 | $45.34 | 0.00% | 368,167 |
| Nov 17, 2025 | $44.91 | $46.48 | $43.59 | $45.34 | -1.39% | 337,821 |
| Nov 14, 2025 | $46.20 | $46.26 | $45.45 | $45.98 | -0.86% | 339,067 |
| Nov 13, 2025 | $47.36 | $48.18 | $45.68 | $46.38 | -2.05% | 864,919 |
| Nov 12, 2025 | $45.00 | $47.50 | $45.00 | $47.35 | +5.60% | 1,167,557 |
| Nov 11, 2025 | $43.83 | $44.94 | $43.62 | $44.84 | +3.01% | 562,543 |
| Nov 10, 2025 | $42.36 | $43.68 | $41.98 | $43.53 | +2.91% | 751,708 |
| Nov 7, 2025 | $40.91 | $43.06 | $40.59 | $42.30 | +4.03% | 865,763 |
| Nov 6, 2025 | $40.03 | $41.81 | $39.08 | $40.66 | +13.42% | 1,822,556 |
| Nov 5, 2025 | $35.76 | $36.58 | $35.26 | $35.85 | +0.25% | 506,639 |
| Nov 4, 2025 | $35.70 | $36.56 | $35.61 | $35.76 | -0.94% | 260,296 |
| Nov 3, 2025 | $35.89 | $36.58 | $35.21 | $36.10 | +0.28% | 411,910 |
| Oct 31, 2025 | $35.47 | $36.01 | $35.36 | $36.00 | – | 258,444 |
Seasonality
COLL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.4% | 0.1% | -7.9% | -3.4% | -3.5% | 6.7% | -2.3% | -1.4% | -3.9% | 0.7% | 22.5% | 2.8% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 5 of 9 |
| 2026 | -0.8% | -9.3% | -20.6% | 2.0% | -0.4% | 7.7% | -2.2% | -30.5% | -11.3% | 9.1% | 4.8% | |
| 2025 | 12.1% | -9.6% | 2.8% | -9.6% | 7.9% | 1.5% | 1.0% | 29.9% | -9.8% | 2.9% | 29.7% | -0.8% |
| 2024 | 7.1% | 11.4% | 5.7% | -4.9% | -10.3% | -2.8% | 19.8% | -0.3% | 0.5% | -11.6% | -10.7% | -6.1% |
| 2023 | 21.0% | -5.5% | -9.6% | -3.0% | -5.2% | -2.6% | 5.9% | 2.9% | -4.6% | -2.6% | 17.8% | 20.1% |
| 2022 | -4.4% | 9.1% | 4.6% | -20.9% | -3.0% | 13.4% | -3.0% | 2.3% | -8.9% | 12.0% | 21.9% | 6.1% |
| 2021 | 20.5% | -2.3% | 0.5% | -5.9% | 7.1% | -1.0% | 5.3% | -17.5% | -3.8% | -0.6% | -10.4% | 6.3% |
| 2020 | -2.3% | 18.1% | -31.2% | 26.6% | 6.6% | -20.6% | -9.8% | 20.8% | 9.2% | -14.4% | 3.7% | 8.3% |
| 2019 | -6.8% | 9.9% | -13.9% | -8.0% | -17.4% | 14.2% | -16.6% | 5.6% | -0.9% | 4.5% | 81.1% | -5.3% |
| 2018 | 29.1% | 0.6% | 6.5% | -7.4% | -4.4% | 5.4% | -19.2% | -11.3% | -13.8% | 8.9% | 19.6% | -10.5% |
| 2017 | 8.0% | -21.2% | -24.1% | -2.5% | -16.2% | 52.2% | -4.3% | -16.1% | 4.5% | -1.5% | 67.1% | 7.0% |
See a number that looks wrong?