Collegium Pharmaceutical, Inc. (COLL) NASDAQ

Currency In USD

COLL Historical Return

If you invested $1000 in Collegium Pharmaceutical, Inc. (COLL) 10 years ago, it would be worth $1,490.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,273.61, while $1000 invested 1 year ago would be worth $523.97. This corresponds to total returns of 49.01%, 27.36%, -47.6%, respectively, with annualized returns of 4.07%, 4.95%, -47.6%.

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
November 11, 2026	24.26	24.81	24.81	24.83	23.99	500,398
November 10, 2026	24.46	24.47	24.47	24.95	24.14	851,815
November 09, 2026	24.41	24.71	24.71	25.06	24.28	628,831
November 06, 2026	24.06	24.21	24.21	24.8	23.71	775,369
November 05, 2026	25.69	25.16	25.16	26.39	24.32	1.57M
November 04, 2026	24.19	23.67	23.67	24.25	23.44	803,976
November 03, 2026	23.67	23.73	23.73	23.91	23.49	524,866
November 02, 2026	23.96	23.68	23.68	24.08	23.25	600,667
October 30, 2026	24.28	23.8	23.8	24.5	23.66	401,929
October 29, 2026	23.7	24.03	24.03	24.18	23.57	656,444
October 28, 2026	22.78	23.23	23.23	23.31	22.67	406,064
October 27, 2026	23.08	23	23	23.29	22.74	486,608
October 26, 2026	22.96	23.21	23.21	23.52	22.92	518,247
October 23, 2026	23.3	22.96	22.96	23.49	22.15	662,372
October 22, 2026	23.03	23.5	23.5	23.85	22.94	738,759
October 21, 2026	23.13	22.92	22.92	23.15	22.58	480,416
October 20, 2026	23.54	23.23	23.23	23.84	22.9	536,154
October 19, 2026	22.99	23.01	23.01	23.54	22.74	713,866
October 16, 2026	23.4	23.19	23.19	23.41	22.86	558,643
October 15, 2026	23.06	23.18	23.18	24.04	23.06	1M
October 14, 2026	21.65	22.51	22.51	22.56	21.47	920,237
October 13, 2026	22.05	21.53	21.53	22.21	21.46	845,756
October 12, 2026	22.14	22.05	22.05	22.28	21.79	528,693
October 09, 2026	22.01	22.09	22.09	22.4	21.77	438,340
October 08, 2026	22.03	22.11	22.11	22.18	21.79	532,922
October 07, 2026	21.88	21.93	21.93	22.15	21.73	783,469
October 06, 2026	22.06	21.88	21.88	22.32	21.68	632,458
October 05, 2026	22.23	21.87	21.87	22.26	21.67	975,379
October 02, 2026	21.97	22.02	22.02	22.38	21.64	694,008
October 01, 2026	21.94	21.84	21.84	22.28	21.43	1M
September 30, 2026	22.14	21.82	21.82	22.33	21.82	811,563
September 29, 2026	22.61	22.23	22.23	22.92	21.62	1.02M
September 28, 2026	22.63	22.63	22.63	23.17	22.36	687,380
September 25, 2026	22.58	22.53	22.53	22.91	22.29	503,427
September 24, 2026	22.27	22.64	22.64	22.77	21.9	650,108
September 23, 2026	23.23	22.45	22.45	23.69	21.77	878,390
September 22, 2026	23.46	22.78	22.78	23.52	22.64	808,236
September 21, 2026	22.71	23.04	23.04	23.23	22.59	928,270
September 18, 2026	22.17	22.77	22.77	22.93	22.07	1.99M
September 17, 2026	22.36	22.38	22.38	22.64	22.08	707,141
September 16, 2026	21.84	22.19	22.19	22.8	21.68	1.15M
September 15, 2026	22.81	21.84	21.84	22.92	21.65	937,446
September 11, 2026	23.02	22.75	22.75	23.25	22.64	657,199
September 10, 2026	23.38	22.92	22.92	23.45	22.72	866,402
September 09, 2026	23.56	23.36	23.36	24.11	23.12	1.06M
September 08, 2026	23.33	23.37	23.37	23.82	23.11	1.11M
September 04, 2026	23.54	23.53	23.53	24.32	23.37	884,072
September 03, 2026	24.3	23.7	23.7	24.43	23.64	843,138
September 02, 2026	24.15	24.3	24.3	24.82	23.84	841,420
September 01, 2026	24.85	24	24	25.46	23.93	1.34M
August 31, 2026	25.12	24.61	24.61	25.43	24.47	1.04M
August 28, 2026	26.32	25.35	25.35	26.69	25.16	813,950
August 27, 2026	27.26	26.44	26.44	27.41	26.21	850,103
August 26, 2026	27.58	27.51	27.51	28.25	27.01	613,193
August 25, 2026	27.47	27.47	27.47	27.76	27.13	551,866
August 24, 2026	27.08	27.35	27.35	27.99	26.87	758,414
August 21, 2026	27.68	27.11	27.11	27.68	26.96	704,929
August 20, 2026	28.35	27.54	27.54	28.5	27.25	606,485
August 19, 2026	28.89	28.74	28.74	29.65	28.51	769,362
August 18, 2026	28.4	28.5	28.5	28.76	28.1	800,212