Collegium Pharmaceutical, Inc. (COLL) NASDAQ

30.48

-1.3(-4.09%)

Updated at June 02 04:00PM

Currency In USD

COLL Historical Return

If you invested $1000 in Collegium Pharmaceutical, Inc. (COLL) 10 years ago, it would be worth $1,889.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,355.87, while $1000 invested 1 year ago would be worth $1,042.76. This corresponds to total returns of 88.96%, 35.59%, 4.28%, respectively, with annualized returns of 6.57%, 6.27%, 4.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COLL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	31.4	30.48	30.48	31.76	30.43	668,658
June 01, 2026	33.13	31.78	31.78	33.64	31.56	512,040
May 29, 2026	33.23	33.61	33.61	33.62	33	489,846
May 28, 2026	33.48	33.37	33.37	34.3	33.06	304,694
May 27, 2026	33.91	33.68	33.68	35.13	33.56	262,719
May 26, 2026	34.03	33.78	33.78	34.3	33.57	283,710
May 22, 2026	34.55	34.07	34.07	35.01	33.98	163,822
May 21, 2026	33.75	34.42	34.42	34.64	33.59	202,989
May 20, 2026	33.83	34.22	34.22	34.46	33.45	322,885
May 19, 2026	33.77	33.62	33.62	34.15	33.24	314,449
May 18, 2026	33.66	33.65	33.65	35.07	33.63	427,881
May 15, 2026	34.87	33.78	33.78	35.04	33.41	307,676
May 14, 2026	34.87	34.83	34.83	35.38	34.42	287,308
May 13, 2026	35.8	34.87	34.87	36.47	34.55	633,605
May 12, 2026	35.75	35.69	35.69	36.42	34.72	492,617
May 11, 2026	37.8	35.81	35.81	37.83	35.76	479,288
May 08, 2026	39.65	37.8	37.8	40.5	37.61	697,981
May 07, 2026	37.5	39.33	39.33	39.58	35.81	913,790
May 06, 2026	35.09	36.51	36.51	36.76	35.09	900,915
May 05, 2026	34.76	35.32	35.32	35.5	34.33	390,480
May 04, 2026	34.11	34.58	34.58	35.27	33.51	448,408
May 01, 2026	33.79	34.32	34.32	34.35	33.38	300,793
April 30, 2026	33.72	33.73	33.73	34.25	33.43	312,669
April 29, 2026	32.42	33.76	33.76	33.97	32.4	452,722
April 28, 2026	33.08	32.81	32.81	33.44	32.54	474,480
April 27, 2026	32.73	32.78	32.78	33.78	32.51	468,109
April 24, 2026	32.5	32.5	32.5	32.6	31.87	352,798
April 23, 2026	33.19	32.28	32.28	33.61	32.13	334,439
April 22, 2026	33.49	33.06	33.06	33.97	32.74	290,672
April 21, 2026	34.29	33.27	33.27	34.47	33.21	253,772
April 20, 2026	34.3	34.31	34.31	35.26	34.25	342,805
April 17, 2026	33.68	34.41	34.41	34.43	32.73	491,061
April 16, 2026	34.75	33.04	33.04	35.25	32.64	763,335
April 15, 2026	35.52	34.93	34.93	36.13	34.76	816,927
April 14, 2026	35.62	35.64	35.64	36.27	35.35	512,282
April 13, 2026	35.16	35.62	35.62	35.72	34.25	722,286
April 10, 2026	35.64	35.47	35.47	35.64	34.88	497,792
April 09, 2026	33.06	35.25	35.25	35.25	33.06	568,868
April 08, 2026	33.44	33.43	33.43	33.94	33.33	791,543
April 07, 2026	32.37	32.76	32.76	33.06	32.03	366,800
April 06, 2026	32.46	32.59	32.59	33	31.54	344,971
April 02, 2026	32.85	32.31	32.31	33.31	32.09	583,689
April 01, 2026	33.37	33.25	33.25	33.97	33.15	454,011
March 31, 2026	32.49	33.07	33.07	33.12	32.48	615,443
March 30, 2026	32.62	31.99	31.99	33	31.84	567,866
March 27, 2026	33.56	32.44	32.44	33.61	32.37	659,318
March 26, 2026	32.91	33.42	33.42	33.48	32.83	382,119
March 25, 2026	33.48	33.25	33.25	33.76	33.2	629,552
March 24, 2026	34.38	33.23	33.23	34.85	32.86	643,522
March 23, 2026	36.77	34.74	34.74	36.77	34.55	537,248
March 20, 2026	36.31	35.44	35.44	36.58	35.27	1.65M
March 19, 2026	35.64	36.3	36.3	36.88	34.67	1.22M
March 18, 2026	35.52	34.8	34.8	35.52	34.71	452,775
March 17, 2026	35.96	35.72	35.72	36.38	35.62	333,827
March 16, 2026	34.94	35.62	35.62	37.06	34.94	662,267
March 13, 2026	35.15	34.5	34.5	35.27	34.39	413,490
March 12, 2026	35.01	35	35	35.47	34.28	556,538
March 11, 2026	36.49	35.62	35.62	36.63	35.47	294,074
March 10, 2026	37.24	36.61	36.61	37.76	36.45	402,366
March 09, 2026	36.65	37.27	37.27	37.42	36.39	489,064