Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Collegium Pharmaceutical Inc.
COLL
NASDAQ
45.5000
As of: 2026-01-23
-1.62 (-3.45%)
vs. previous close
Market
NASDAQ
Latest Volume
245,998
Symbol
COLL
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 44.6 · Neutral (RSI2 15.6, RSI7 39.8)
Weak / range-bound trend (ADX 22.7)
Low volatility (~0.3%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
44.6 / 15.6 / 39.8
RSI 44.6 · Neutral (RSI2 15.6, RSI7 39.8)
StochRSI (K/D)
39.2 / 45.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.09 / 0.12 / -0.21
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
47 / 45 / 42
Short / mid / long-term trend structure
ADX14 / ADX7
22.7 / 33.4
Weak / range-bound trend (ADX 22.7)
BBW
0.25%
Low volatility (~0.3%)
ATR14_n
3.82%
Average daily range (as % of price)
CCI20
-61.0
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
39.3%
Up days
60.7%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 45.5000 | 44.63 | 15.59 | 39.75 | 39.2 | 45.3 | -0.0886 | 0.1196 | -0.2082 | 46.98 | 45.01 | 41.56 | 22.7 | 33.4 | 0.1157 | 0.0382 | -61.0 | 72,872.3% | 70,014.6% | 34,967,656 | -397,362 |
| 2026-01-22 | 47.1250 | 50.56 | 55.97 | 50.40 | 54.6 | 44.0 | 0.0386 | 0.1717 | -0.1331 | 47.13 | 45.00 | 41.49 | 22.2 | 31.8 | 0.1147 | 0.0364 | 2.1 | -8,360.4% | -8,355.4% | 35,213,654 | -118,658 |
| 2026-01-21 | 46.9800 | 50.01 | 50.22 | 49.36 | 42.2 | 33.4 | 0.0349 | 0.2049 | -0.1700 | 47.13 | 44.93 | 41.40 | 22.5 | 33.4 | 0.1176 | 0.0366 | -29.7 | 45,356.2% | 44,549.2% | 35,183,970 | -405,982 |
| 2026-01-20 | 47.6750 | 52.62 | 73.11 | 54.00 | 35.3 | 29.0 | 0.0444 | 0.2474 | -0.2030 | 47.15 | 44.86 | 41.31 | 22.1 | 30.6 | 0.1200 | 0.0361 | -42.3 | -8,730.6% | -8,672.8% | 35,365,018 | -215,495 |
| 2026-01-16 | 45.6000 | 44.61 | 15.86 | 39.43 | 22.8 | 28.7 | -0.0148 | 0.2982 | -0.3130 | 47.09 | 44.76 | 41.20 | 21.6 | 27.5 | 0.1244 | 0.0353 | -75.4 | 262,952.6% | 255,585.0% | 35,332,312 | -268,841 |
| 2026-01-15 | 46.8650 | 49.33 | 45.18 | 47.25 | 29.0 | 30.8 | 0.1211 | 0.3764 | -0.2553 | 47.25 | 44.73 | 41.12 | 21.6 | 25.9 | 0.1200 | 0.0343 | -54.2 | -5,426.8% | -5,405.3% | 35,589,952 | -25,269 |
| 2026-01-14 | 46.6450 | 48.45 | 34.68 | 45.64 | 34.3 | 34.1 | 0.1640 | 0.4402 | -0.2763 | 47.29 | 44.66 | 41.03 | 22.0 | 25.3 | 0.1198 | 0.0353 | -39.7 | 4,671.6% | 4,470.0% | 35,580,513 | -13,175 |
| 2026-01-13 | 47.2950 | 50.88 | 48.37 | 49.46 | 29.3 | 34.7 | 0.2387 | 0.5093 | -0.2706 | 47.36 | 44.59 | 40.93 | 22.9 | 26.3 | 0.1188 | 0.0353 | -31.6 | -3,466.8% | -3,583.5% | 35,601,153 | -661,565 |
| 2026-01-12 | 48.1550 | 54.21 | 65.49 | 54.64 | 38.7 | 37.5 | 0.2645 | 0.5770 | -0.3125 | 47.36 | 44.50 | 40.83 | 23.8 | 27.6 | 0.1186 | 0.0348 | -33.9 | -9,678.2% | -9,659.7% | 35,615,221 | -610,431 |
| 2026-01-09 | 45.5400 | 43.81 | 25.33 | 37.60 | 36.0 | 30.7 | 0.2059 | 0.6551 | -0.4491 | 47.28 | 44.38 | 40.70 | 24.9 | 29.1 | 0.1187 | 0.0343 | -64.8 | 170,497.0% | 158,301.2% | 35,593,688 | -585,706 |
| 2026-01-08 | 48.8400 | 59.69 | 95.26 | 63.32 | 37.7 | 20.7 | 0.3945 | 0.7674 | -0.3729 | 47.46 | 44.34 | 40.62 | 26.0 | 30.8 | 0.1091 | 0.0281 | 10.5 | -1,987.1% | -1,714.9% | 36,262,718 | 133,849 |
| 2026-01-07 | 47.2350 | 51.81 | 85.57 | 48.69 | 18.2 | 8.5 | 0.2934 | 0.8606 | -0.5672 | 47.32 | 44.18 | 40.48 | 27.1 | 33.1 | 0.1107 | 0.0281 | -38.7 | -844.5% | -639.4% | 36,225,652 | 139,870 |
| 2026-01-06 | 46.2000 | 45.41 | 57.76 | 34.18 | 6.2 | 2.4 | 0.3235 | 1.0024 | -0.6789 | 47.33 | 44.08 | 40.37 | 28.8 | 36.5 | 0.1094 | 0.0286 | -66.8 | 1,726.3% | 1,865.0% | 36,179,394 | 79,273 |
| 2026-01-05 | 45.6600 | 41.65 | 14.99 | 24.65 | 1.1 | 1.9 | 0.4626 | 1.1721 | -0.7096 | 47.45 | 44.01 | 40.27 | 30.4 | 39.8 | 0.1029 | 0.0281 | -111.2 | 20,048.8% | 20,141.2% | 36,128,869 | 7,098 |
| 2026-01-02 | 45.5200 | 40.67 | 2.15 | 22.14 | 0.0 | 9.6 | 0.6884 | 1.3495 | -0.6611 | 47.63 | 43.95 | 40.18 | 30.4 | 35.5 | 0.0919 | 0.0283 | -106.8 | -3,376.9% | -3,487.1% | 36,085,782 | -61,399 |
2026-01-23
Close 45.5000
RSI14 / RSI2 / RSI7
44.6 / 15.6 / 39.8
StochRSI K / D
39.2 / 45.3
MACD / Sig / Hist
-0.089 / 0.120 / -0.208
EMA20 / 60 / 120
47 / 45 / 42
ADX14 / ADX7
22.7 / 33.4
BBW
0.1157
ATR14_n
0.0382
CCI20
-61.0
VolChg1d
72,872.3%
ValChg1d
70,014.6%
OBV
34,967,656
OBV_Chg3d
-397,362
2026-01-22
Close 47.1250
RSI14 / RSI2 / RSI7
50.6 / 56.0 / 50.4
StochRSI K / D
54.6 / 44.0
MACD / Sig / Hist
0.039 / 0.172 / -0.133
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
22.2 / 31.8
BBW
0.1147
ATR14_n
0.0364
CCI20
2.1
VolChg1d
-8,360.4%
ValChg1d
-8,355.4%
OBV
35,213,654
OBV_Chg3d
-118,658
2026-01-21
Close 46.9800
RSI14 / RSI2 / RSI7
50.0 / 50.2 / 49.4
StochRSI K / D
42.2 / 33.4
MACD / Sig / Hist
0.035 / 0.205 / -0.170
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
22.5 / 33.4
BBW
0.1176
ATR14_n
0.0366
CCI20
-29.7
VolChg1d
45,356.2%
ValChg1d
44,549.2%
OBV
35,183,970
OBV_Chg3d
-405,982
2026-01-20
Close 47.6750
RSI14 / RSI2 / RSI7
52.6 / 73.1 / 54.0
StochRSI K / D
35.3 / 29.0
MACD / Sig / Hist
0.044 / 0.247 / -0.203
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
22.1 / 30.6
BBW
0.1200
ATR14_n
0.0361
CCI20
-42.3
VolChg1d
-8,730.6%
ValChg1d
-8,672.8%
OBV
35,365,018
OBV_Chg3d
-215,495
2026-01-16
Close 45.6000
RSI14 / RSI2 / RSI7
44.6 / 15.9 / 39.4
StochRSI K / D
22.8 / 28.7
MACD / Sig / Hist
-0.015 / 0.298 / -0.313
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
21.6 / 27.5
BBW
0.1244
ATR14_n
0.0353
CCI20
-75.4
VolChg1d
262,952.6%
ValChg1d
255,585.0%
OBV
35,332,312
OBV_Chg3d
-268,841
2026-01-15
Close 46.8650
RSI14 / RSI2 / RSI7
49.3 / 45.2 / 47.3
StochRSI K / D
29.0 / 30.8
MACD / Sig / Hist
0.121 / 0.376 / -0.255
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
21.6 / 25.9
BBW
0.1200
ATR14_n
0.0343
CCI20
-54.2
VolChg1d
-5,426.8%
ValChg1d
-5,405.3%
OBV
35,589,952
OBV_Chg3d
-25,269
2026-01-14
Close 46.6450
RSI14 / RSI2 / RSI7
48.5 / 34.7 / 45.6
StochRSI K / D
34.3 / 34.1
MACD / Sig / Hist
0.164 / 0.440 / -0.276
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
22.0 / 25.3
BBW
0.1198
ATR14_n
0.0353
CCI20
-39.7
VolChg1d
4,671.6%
ValChg1d
4,470.0%
OBV
35,580,513
OBV_Chg3d
-13,175
2026-01-13
Close 47.2950
RSI14 / RSI2 / RSI7
50.9 / 48.4 / 49.5
StochRSI K / D
29.3 / 34.7
MACD / Sig / Hist
0.239 / 0.509 / -0.271
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
22.9 / 26.3
BBW
0.1188
ATR14_n
0.0353
CCI20
-31.6
VolChg1d
-3,466.8%
ValChg1d
-3,583.5%
OBV
35,601,153
OBV_Chg3d
-661,565
2026-01-12
Close 48.1550
RSI14 / RSI2 / RSI7
54.2 / 65.5 / 54.6
StochRSI K / D
38.7 / 37.5
MACD / Sig / Hist
0.265 / 0.577 / -0.313
EMA20 / 60 / 120
47 / 45 / 41
ADX14 / ADX7
23.8 / 27.6
BBW
0.1186
ATR14_n
0.0348
CCI20
-33.9
VolChg1d
-9,678.2%
ValChg1d
-9,659.7%
OBV
35,615,221
OBV_Chg3d
-610,431
2026-01-09
Close 45.5400
RSI14 / RSI2 / RSI7
43.8 / 25.3 / 37.6
StochRSI K / D
36.0 / 30.7
MACD / Sig / Hist
0.206 / 0.655 / -0.449
EMA20 / 60 / 120
47 / 44 / 41
ADX14 / ADX7
24.9 / 29.1
BBW
0.1187
ATR14_n
0.0343
CCI20
-64.8
VolChg1d
170,497.0%
ValChg1d
158,301.2%
OBV
35,593,688
OBV_Chg3d
-585,706
2026-01-08
Close 48.8400
RSI14 / RSI2 / RSI7
59.7 / 95.3 / 63.3
StochRSI K / D
37.7 / 20.7
MACD / Sig / Hist
0.395 / 0.767 / -0.373
EMA20 / 60 / 120
47 / 44 / 41
ADX14 / ADX7
26.0 / 30.8
BBW
0.1091
ATR14_n
0.0281
CCI20
10.5
VolChg1d
-1,987.1%
ValChg1d
-1,714.9%
OBV
36,262,718
OBV_Chg3d
133,849
2026-01-07
Close 47.2350
RSI14 / RSI2 / RSI7
51.8 / 85.6 / 48.7
StochRSI K / D
18.2 / 8.5
MACD / Sig / Hist
0.293 / 0.861 / -0.567
EMA20 / 60 / 120
47 / 44 / 40
ADX14 / ADX7
27.1 / 33.1
BBW
0.1107
ATR14_n
0.0281
CCI20
-38.7
VolChg1d
-844.5%
ValChg1d
-639.4%
OBV
36,225,652
OBV_Chg3d
139,870
2026-01-06
Close 46.2000
RSI14 / RSI2 / RSI7
45.4 / 57.8 / 34.2
StochRSI K / D
6.2 / 2.4
MACD / Sig / Hist
0.324 / 1.002 / -0.679
EMA20 / 60 / 120
47 / 44 / 40
ADX14 / ADX7
28.8 / 36.5
BBW
0.1094
ATR14_n
0.0286
CCI20
-66.8
VolChg1d
1,726.3%
ValChg1d
1,865.0%
OBV
36,179,394
OBV_Chg3d
79,273
2026-01-05
Close 45.6600
RSI14 / RSI2 / RSI7
41.7 / 15.0 / 24.7
StochRSI K / D
1.1 / 1.9
MACD / Sig / Hist
0.463 / 1.172 / -0.710
EMA20 / 60 / 120
47 / 44 / 40
ADX14 / ADX7
30.4 / 39.8
BBW
0.1029
ATR14_n
0.0281
CCI20
-111.2
VolChg1d
20,048.8%
ValChg1d
20,141.2%
OBV
36,128,869
OBV_Chg3d
7,098
2026-01-02
Close 45.5200
RSI14 / RSI2 / RSI7
40.7 / 2.2 / 22.1
StochRSI K / D
0.0 / 9.6
MACD / Sig / Hist
0.688 / 1.350 / -0.661
EMA20 / 60 / 120
48 / 44 / 40
ADX14 / ADX7
30.4 / 35.5
BBW
0.0919
ATR14_n
0.0283
CCI20
-106.8
VolChg1d
-3,376.9%
ValChg1d
-3,487.1%
OBV
36,085,782
OBV_Chg3d
-61,399
