# Price History for COLL

> End-of-day price history, dividends, and splits for COLL.

Data as of Nov 9, 2026 (end of day).

## COLL quote

| Field | Value |
|---|---|
| Last | 24.71 |
| Change | +0.50 |
| Open | 24.41 |
| Previous | 24.21 |
| High | 25.09 |
| Low | 24.22 |
| Bid | - |
| Ask | - |
| Volume | 628,832 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 43.0% |
| Opt Volume | 15 |
| Open Int | 748 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/COLL.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 24.41 | 25.09 | 24.22 | 24.71 | +0.50 | 628,832 | 15 | 0.000 | 0.430 |
| Nov 6, 2026 | 24.06 | 24.80 | 23.71 | 24.21 | -0.95 | 775,370 | 34 | 0.777 | 0.431 |
| Nov 5, 2026 | 25.74 | 26.39 | 24.32 | 25.16 | +1.49 | 1,574,719 | 25 | 0.818 | 0.449 |
| Nov 4, 2026 | 24.11 | 24.48 | 23.42 | 23.67 | -0.06 | 804,569 | 17 | 0.964 | 0.444 |
| Nov 3, 2026 | 23.67 | 23.92 | 23.49 | 23.73 | +0.05 | 525,595 | 11 | 1.002 | 0.444 |
| Nov 2, 2026 | 23.96 | 24.08 | 23.25 | 23.68 | -0.12 | 602,404 | 3 | 0.000 | 0.444 |
| Oct 30, 2026 | 24.28 | 24.50 | 23.66 | 23.80 | -0.23 | 401,923 | 2 | 0.924 | 0.444 |
| Oct 29, 2026 | 23.70 | 24.18 | 23.57 | 24.03 | +0.80 | 656,444 | 47 | 0.695 | 0.445 |
| Oct 28, 2026 | 22.78 | 23.31 | 22.67 | 23.23 | +0.23 | 404,915 | 3 | 0.710 | 0.444 |
| Oct 27, 2026 | 23.08 | 23.29 | 22.74 | 23.00 | -0.21 | 486,604 | 13 | 0.701 | 0.444 |
| Oct 26, 2026 | 22.96 | 23.52 | 22.92 | 23.21 | +0.25 | 518,235 | 15 | 0.961 | 0.444 |
| Oct 23, 2026 | 23.30 | 23.49 | 22.15 | 22.96 | -0.54 | 662,372 | 6 | 0.836 | 0.444 |
| Oct 22, 2026 | 23.03 | 23.85 | 22.94 | 23.50 | +0.59 | 738,758 | 32 | 0.588 | 0.443 |
| Oct 21, 2026 | 23.13 | 23.15 | 22.58 | 22.92 | -0.32 | 480,417 | 2 | 0.766 | 0.443 |
| Oct 20, 2026 | 23.54 | 23.84 | 22.90 | 23.23 | +0.22 | 536,154 | 11 | 0.682 | 0.443 |
| Oct 19, 2026 | 22.99 | 23.54 | 22.74 | 23.01 | -0.18 | 713,867 | 83 | 0.732 | 0.444 |
| Oct 16, 2026 | 23.40 | 23.41 | 22.86 | 23.19 | +0.01 | 558,644 | 10 | 1.062 | 0.444 |
| Oct 15, 2026 | 23.06 | 24.04 | 23.06 | 23.18 | +0.67 | 1,001,995 | 56 | 0.956 | 0.444 |
| Oct 14, 2026 | 21.65 | 22.56 | 21.47 | 22.51 | +0.98 | 920,236 | 37 | 0.661 | 0.445 |
| Oct 13, 2026 | 22.05 | 22.21 | 21.46 | 21.53 | -0.52 | 845,443 | 12 | 0.555 | 0.442 |
| Oct 12, 2026 | 22.14 | 22.28 | 21.79 | 22.05 | -0.04 | 528,694 | 6 | 0.378 | 0.442 |
| Oct 9, 2026 | 22.01 | 22.40 | 21.77 | 22.09 | -0.02 | 438,191 | 1 | 0.000 | 0.443 |
| Oct 8, 2026 | 22.03 | 22.18 | 21.79 | 22.11 | +0.18 | 526,862 | 15 | 1.039 | 0.443 |
| Oct 7, 2026 | 21.88 | 22.15 | 21.73 | 21.93 | +0.05 | 783,469 | 0 | 0.000 | 0.443 |
| Oct 6, 2026 | 22.06 | 22.32 | 21.68 | 21.88 | +0.01 | 632,458 | 0 | 0.000 | 0.443 |
| Oct 5, 2026 | 22.23 | 22.26 | 21.67 | 21.87 | -0.15 | 975,374 | 1 | 0.000 | 0.444 |
| Oct 2, 2026 | 21.97 | 22.38 | 21.64 | 22.02 | +0.00 | 694,008 | 334 | 0.950 | 0.444 |
| Oct 1, 2026 | 21.94 | 22.28 | 21.43 | 21.84 | +0.02 | 1,000,104 | 12 | 0.515 | 0.444 |
| Sep 30, 2026 | 22.14 | 22.33 | 21.82 | 21.82 | -0.41 | 811,510 | 11 | 0.000 | 0.444 |
| Sep 29, 2026 | 22.61 | 22.92 | 21.62 | 22.23 | -0.40 | 1,022,585 | 26 | 0.508 | 0.444 |
| Sep 28, 2026 | 22.63 | 23.17 | 22.36 | 22.63 | +0.10 | 687,041 | 2 | 0.000 | 0.443 |
| Sep 25, 2026 | 22.58 | 22.91 | 22.29 | 22.53 | -0.11 | 503,428 | 21 | 0.519 | 0.443 |
| Sep 24, 2026 | 22.27 | 22.77 | 21.90 | 22.64 | +0.19 | 649,190 | 11 | 0.000 | 0.443 |
| Sep 23, 2026 | 23.23 | 23.69 | 21.77 | 22.45 | -0.33 | 878,390 | 1 | 0.000 | 0.443 |
| Sep 22, 2026 | 23.46 | 23.52 | 22.64 | 22.78 | -0.26 | 808,192 | 2 | 0.527 | 0.444 |
| Sep 21, 2026 | 22.78 | 23.23 | 22.51 | 23.04 | +0.27 | 928,270 | 206 | 0.538 | 0.444 |
| Sep 18, 2026 | 22.17 | 22.93 | 22.07 | 22.77 | +0.39 | 1,992,559 | 0 | 0.000 | 0.443 |
| Sep 17, 2026 | 22.36 | 22.64 | 22.08 | 22.38 | +0.19 | 706,924 | 0 | 0.000 | 0.443 |
| Sep 16, 2026 | 21.84 | 22.80 | 21.68 | 22.19 | +0.35 | 1,154,220 | 0 | 0.000 | 0.443 |
| Sep 15, 2026 | 22.81 | 22.92 | 21.65 | 21.84 | -0.97 | 936,988 | 25 | 0.000 | 0.444 |
| Sep 14, 2026 | 22.80 | 23.19 | 22.50 | 22.81 | +0.07 | 822,805 | 7 | 0.000 | 0.446 |
| Sep 11, 2026 | 23.02 | 23.25 | 22.64 | 22.74 | -0.18 | 557,588 | 2 | 0.000 | 0.448 |
| Sep 10, 2026 | 23.38 | 23.45 | 22.72 | 22.92 | -0.44 | 866,403 | 1 | 0.000 | 0.450 |
| Sep 9, 2026 | 23.56 | 24.11 | 23.12 | 23.36 | -0.01 | 1,064,448 | 8 | 0.000 | 0.450 |
| Sep 8, 2026 | 23.33 | 23.82 | 23.11 | 23.37 | +0.00 | 1,105,412 | 3 | 0.000 | 0.450 |
| Sep 4, 2026 | 23.54 | 24.32 | 23.37 | 23.53 | -0.17 | 884,072 | 10 | 0.000 | 0.450 |
| Sep 3, 2026 | 24.30 | 24.43 | 23.64 | 23.70 | -0.60 | 843,122 | 1 | 0.000 | 0.450 |
| Sep 2, 2026 | 24.15 | 24.82 | 23.84 | 24.30 | +0.30 | 841,417 | 3 | 0.000 | 0.449 |
| Sep 1, 2026 | 24.85 | 25.46 | 23.93 | 24.00 | -0.61 | 1,331,194 | 4 | 0.000 | 0.449 |
| Aug 31, 2026 | 25.12 | 25.43 | 24.47 | 24.61 | -0.74 | 1,034,976 | 35 | 0.762 | 0.449 |
| Aug 28, 2026 | 26.32 | 26.69 | 25.16 | 25.35 | -1.09 | 813,950 | 12 | 0.447 | 0.449 |
| Aug 27, 2026 | 27.26 | 27.41 | 26.21 | 26.44 | -1.07 | 850,082 | 12 | 0.453 | 0.447 |
| Aug 26, 2026 | 27.58 | 28.25 | 27.01 | 27.51 | +0.04 | 613,193 | 3 | 0.000 | 0.445 |
| Aug 25, 2026 | 27.47 | 27.76 | 27.13 | 27.47 | +0.12 | 534,567 | 89 | 0.699 | 0.445 |
| Aug 24, 2026 | 27.08 | 27.99 | 26.87 | 27.35 | +0.24 | 758,313 | 280 | 0.591 | 0.445 |
| Aug 21, 2026 | 27.68 | 27.68 | 26.96 | 27.11 | -0.43 | 704,930 | 3 | 0.566 | 0.445 |
| Aug 20, 2026 | 28.35 | 28.50 | 27.25 | 27.54 | -1.20 | 601,625 | 17 | 0.545 | 0.446 |
| Aug 19, 2026 | 28.89 | 29.65 | 28.51 | 28.74 | +0.24 | 769,353 | 117 | 0.000 | 0.445 |
| Aug 18, 2026 | 28.40 | 28.76 | 28.10 | 28.50 | +0.43 | 797,924 | 2 | 0.000 | 0.445 |
| Aug 17, 2026 | 28.37 | 29.01 | 27.87 | 28.07 | -0.16 | 864,837 | 34 | 0.546 | 0.445 |
| Aug 14, 2026 | 27.59 | 28.52 | 27.14 | 28.23 | +0.08 | 695,303 | 307 | 0.591 | 0.445 |
| Aug 13, 2026 | 27.77 | 29.30 | 27.22 | 28.15 | +2.45 | 1,421,223 | 2,855 | 0.538 | 0.445 |
| Aug 12, 2026 | 26.50 | 26.50 | 25.47 | 25.70 | -0.28 | 1,002,878 | 8 | 0.485 | 0.435 |
| Aug 11, 2026 | 27.20 | 27.44 | 25.90 | 25.98 | -1.22 | 1,158,572 | 43 | 0.598 | 0.438 |
| Aug 10, 2026 | 28.90 | 29.34 | 27.11 | 27.20 | -2.27 | 940,782 | 20 | 0.455 | 0.437 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for COLL

- [Quote](https://www.optionistics.com/quotes/stock-quotes/COLL.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/COLL.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/COLL.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=COLL)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/COLL.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/COLL.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/COLL.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/COLL.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt