tiprankstipranks
Trending News
More News >
Coherent Corp. (COHR)
:COHR
US Market
Advertisement

Coherent Corp (COHR) Historical Prices

Compare
2,795 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
107.26
107.99
103.77
105.60
105.60
-1.07%
2,126,167
0.71
Aug 04, 2025
103.84
106.84
102.67
106.74
106.74
+3.84%
2,453,487
0.82
Aug 01, 2025
101.50
104.60
98.95
102.79
102.79
-4.47%
3,434,620
1.13
Jul 31, 2025
109.66
111.61
106.83
107.60
107.60
+0.35%
3,412,257
1.13
Jul 30, 2025
107.17
109.09
105.13
107.23
107.23
+0.23%
2,307,360
0.77
Jul 29, 2025
106.76
109.90
106.09
106.98
106.98
+2.57%
3,946,757
1.33
Jul 28, 2025
102.55
104.47
101.90
104.30
104.30
+4.15%
2,468,132
0.83
Jul 25, 2025
98.95
100.15
98.20
100.14
100.14
+1.44%
1,596,255
0.53
Jul 24, 2025
98.28
100.09
98.26
98.72
98.72
+0.29%
1,989,892
0.66
Jul 23, 2025
97.26
101.13
97.26
98.43
98.43
+1.45%
2,524,522
0.84
Jul 22, 2025
99.93
99.93
94.58
97.02
97.02
-2.86%
2,939,464
0.97
Jul 21, 2025
99.50
101.04
98.28
99.88
99.88
+0.28%
1,881,999
0.62
Jul 18, 2025
100.54
101.11
98.54
99.60
99.60
-0.68%
2,594,783
0.86
Jul 17, 2025
99.23
101.34
98.60
100.28
100.28
+2.51%
3,485,962
1.15
Jul 16, 2025
95.82
98.09
93.96
97.82
97.82
+1.82%
2,291,383
0.76
Jul 15, 2025
99.20
100.51
95.46
96.07
96.07
+1.64%
4,052,533
1.34
Jul 14, 2025
92.87
95.60
91.19
94.52
94.52
+1.31%
2,456,102
0.80
Jul 11, 2025
92.00
93.52
91.93
93.30
93.30
-0.45%
1,510,420
0.48
Jul 10, 2025
93.32
94.12
90.93
93.72
93.72
+2.71%
2,314,733
0.72
Jul 09, 2025
91.39
92.71
89.73
91.25
91.25
+0.94%
2,027,409
0.62
Jul 08, 2025
89.99
90.98
89.16
90.40
90.40
+2.67%
2,660,155
0.78
Jul 07, 2025
89.59
91.11
87.07
88.05
88.05
-3.14%
2,747,143
0.78
Jul 03, 2025
90.00
91.80
89.50
90.90
90.90
+2.87%
2,017,623
0.56
Jul 02, 2025
86.00
88.41
84.80
88.36
88.36
+1.99%
1,937,690
0.54
Jul 01, 2025
88.34
89.36
84.45
86.64
86.64
-2.88%
2,756,535
0.76
Jun 30, 2025
88.17
90.12
88.03
89.21
89.21
+2.27%
3,203,474
0.89
Jun 27, 2025
89.28
89.85
86.08
87.23
87.23
-2.95%
4,584,235
1.28
Jun 26, 2025
86.50
90.18
84.99
89.88
89.88
+4.96%
5,232,751
1.47
Jun 25, 2025
82.17
86.22
81.61
85.63
85.63
+5.77%
5,395,753
1.53
Jun 24, 2025
81.79
82.49
80.18
80.96
80.96
+0.40%
2,649,087
0.74
Jun 23, 2025
80.00
81.52
77.84
80.64
80.64
-0.69%
2,852,227
0.80
Jun 20, 2025
83.24
83.76
80.64
81.20
81.20
-1.32%
2,806,660
0.79
Jun 18, 2025
80.02
83.90
79.73
82.29
82.29
+3.16%
3,647,615
1.02
Jun 17, 2025
80.14
82.15
79.21
79.77
79.77
-1.23%
2,110,229
0.59
Jun 16, 2025
78.84
82.39
78.68
80.76
80.76
+4.38%
2,312,418
0.63
Jun 13, 2025
78.90
79.80
76.88
77.37
77.37
-4.42%
2,329,482
0.63
Jun 12, 2025
81.04
82.09
80.41
80.95
80.95
-0.69%
1,968,779
0.53
Jun 11, 2025
82.25
83.35
80.92
81.51
81.51
-0.62%
1,941,680
0.52
Jun 10, 2025
81.74
82.29
79.86
82.02
82.02
+1.02%
1,947,467
0.51
Jun 09, 2025
81.32
82.32
79.50
81.19
81.19
+1.82%
2,345,915
0.61
Jun 06, 2025
80.78
81.12
78.67
79.74
79.74
+0.11%
2,035,454
0.52
Jun 05, 2025
82.51
83.50
78.91
79.65
79.65
-2.43%
2,348,951
0.60
Jun 04, 2025
83.31
83.53
80.57
81.63
81.63
+1.40%
2,627,733
0.66
Jun 03, 2025
77.75
81.22
76.91
80.50
80.50
+4.85%
3,187,703
0.80
Jun 02, 2025
75.74
76.87
73.85
76.78
76.78
+1.52%
2,548,243
0.63
May 30, 2025
77.22
78.22
73.66
75.63
75.63
-4.89%
3,714,677
0.92
May 29, 2025
81.87
82.38
79.14
79.52
79.52
+1.62%
3,934,617
0.97
May 28, 2025
83.00
83.55
77.75
78.25
78.25
-3.62%
4,536,405
1.12
May 27, 2025
80.50
82.96
79.20
81.19
81.19
+3.48%
4,104,502
1.01
May 23, 2025
76.15
78.71
75.33
78.46
78.46
-0.53%
2,309,448
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis