Collegium Pharmaceutical, Inc. (COLL) NASDAQ

34.87

-0.82(-2.30%)

Updated at May 13 04:00PM

Currency In USD

COLL Historical Return

If you invested $1000 in Collegium Pharmaceutical, Inc. (COLL) 10 years ago, it would be worth $2,168.53 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,528.72, while $1000 invested 1 year ago would be worth $1,199.52. This corresponds to total returns of 116.85%, 52.87%, 19.95%, respectively, with annualized returns of 8.05%, 8.85%, 19.95%.

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
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
March 06, 2026	36.61	37.29	37.29	37.39	36.25	1.01M
March 05, 2026	38.99	37.28	37.28	39.4	37.12	902,873
March 04, 2026	39.99	39.61	39.61	40.13	39.18	449,755
March 03, 2026	40.89	39.99	39.99	41.42	39.82	798,391
March 02, 2026	41.79	41.6	41.6	42.16	40.94	475,418
February 27, 2026	43.5	41.67	41.67	44.06	40.76	892,442
February 26, 2026	41.75	44.22	44.22	45.18	41	568,467
February 25, 2026	45.36	45.75	45.75	46.41	45.12	422,800
February 24, 2026	44.92	45.17	45.17	45.73	44.62	235,221
February 23, 2026	45.15	44.85	44.85	45.3	44.16	224,108
February 20, 2026	45.25	45	45	45.93	44.82	227,109
February 19, 2026	45.13	45.18	45.18	45.44	44.59	127,125
February 18, 2026	46.16	45.29	45.29	46.28	45.02	515,226