Collegium Pharmaceutical, Inc.
COLLNASDAQHealthcare● Active
$33.27
$-0.11(-0.33%)
Market Cap$1.1B
P/E Ratio—
52W High$50.787
52W Low$29.08
Collegium Pharmaceutical, Inc.（COLL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coll · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.79
Dec 29, 2025
-34.5% from here
5-Year Low5Y
$14.04
May 11, 2022
+137.0% from low
IPO Priceadj.
$12.29
May 7, 2015
+170.7% since IPO
1 Year Ago
$30.44
Jun 9, 2025
+9.3% in 1Y
5 Years Ago
$22.49
Jun 8, 2021
+47.9% in 5Y
10 Years Ago
$16.60
Jun 8, 2016
+100.4% in 10Y
Historical Price Data · COLL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.43 | $33.68 | $33.11 | $33.27 | $33.27 | 413K | -0.48% |
| Jun 5, 2026 | $33.02 | $34.25 | $33.01 | $33.38 | $33.38 | 333K | +1.09% |
| Jun 4, 2026 | $31.61 | $32.81 | $31.61 | $32.69 | $32.69 | 350K | +3.42% |
| Jun 3, 2026 | $30.48 | $31.24 | $30.13 | $31.06 | $31.06 | 474K | +1.90% |
| Jun 2, 2026 | $31.40 | $31.76 | $30.43 | $30.48 | $30.48 | 669K | -2.93% |
| Jun 1, 2026 | $33.13 | $33.64 | $31.56 | $31.78 | $31.78 | 512K | -4.07% |
| May 29, 2026 | $33.23 | $33.62 | $33.00 | $33.61 | $33.61 | 490K | +1.14% |
| May 28, 2026 | $33.48 | $34.30 | $33.06 | $33.37 | $33.37 | 305K | -0.33% |
| May 27, 2026 | $33.91 | $35.13 | $33.56 | $33.68 | $33.68 | 378K | -0.68% |
| May 26, 2026 | $34.03 | $34.30 | $33.57 | $33.78 | $33.78 | 284K | -0.73% |
| May 22, 2026 | $34.55 | $35.01 | $33.98 | $34.07 | $34.07 | 164K | -1.39% |
| May 21, 2026 | $33.90 | $34.64 | $33.32 | $34.42 | $34.42 | 207K | +1.53% |
| May 20, 2026 | $33.83 | $34.46 | $33.45 | $34.22 | $34.22 | 323K | +1.15% |
| May 19, 2026 | $33.77 | $34.15 | $33.24 | $33.62 | $33.62 | 314K | -0.44% |
| May 18, 2026 | $33.66 | $35.07 | $33.63 | $33.65 | $33.65 | 428K | -0.03% |
| May 15, 2026 | $34.87 | $35.04 | $33.41 | $33.78 | $33.78 | 308K | -3.13% |
| May 14, 2026 | $34.87 | $35.38 | $34.42 | $34.83 | $34.83 | 287K | -0.11% |
| May 13, 2026 | $36.11 | $36.47 | $34.55 | $34.87 | $34.87 | 660K | -3.43% |
| May 12, 2026 | $35.75 | $36.42 | $34.72 | $35.69 | $35.69 | 493K | -0.17% |
| May 11, 2026 | $37.80 | $37.83 | $35.76 | $35.81 | $35.81 | 496K | -5.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · COLL
Jan 1 → Dec 31 · 6 years2026-28.2%$46.33 → $33.27
-28.2%
2025+59.9%$28.95 → $46.30
+59.9%
2024-6.9%$30.78 → $28.65
-6.9%
2023+31.8%$23.36 → $30.78
+31.8%
2022+24.8%$18.59 → $23.20
+24.8%
2021-17.4%$22.61 → $18.68
-17.4%
Best Year2025 · +59.9%
Worst Year2026 · -28.2%
Positive Years3 / 6
Avg Annual Return+10.7%
6Y Total Return+47.1%
6Y CAGR~+6.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in COLL?
If you invested $1,000 in COLL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,004
Total Return+100.4%
CAGR~+7.2% / yr
Profit+$1,004
Based on Jun 8, 2016 · $16.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Collegium Pharmaceutical, Inc.（COLL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COLL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COLL 历史股价FMP 日线复权 OHLCV