Coherent Inc (COHR) Historical Stock Data
99.60 ↓0.18 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHR is down -0.58% a day on average. There have been 13 days where Coherent Inc closed green and 17 days where COHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 99.27 | 99.60 | ↑$0.33 (0.33%) | 97.48 | 100.40 | 858.60K |
| 2024-12-24 | 99.38 | 99.78 | ↑$0.40 (0.40%) | 98.63 | 100.17 | 625.49K |
| 2024-12-23 | 100.25 | 99.02 | ↓$1.23 (-1.23%) | 98.09 | 100.91 | 1.25M |
| 2024-12-20 | 95.00 | 97.67 | ↑$2.67 (2.81%) | 94.09 | 99.03 | 4.92M |
| 2024-12-19 | 99.35 | 96.18 | ↓$3.17 (-3.19%) | 95.00 | 100.88 | 2.15M |
| 2024-12-18 | 104.78 | 97.33 | ↓$7.45 (-7.11%) | 95.90 | 105.45 | 2.48M |
| 2024-12-17 | 106.41 | 103.29 | ↓$3.12 (-2.93%) | 101.23 | 106.75 | 2.58M |
| 2024-12-16 | 106.55 | 107.85 | ↑$1.30 (1.22%) | 104.51 | 109.41 | 2.28M |
| 2024-12-13 | 107.60 | 106.64 | ↓$0.95 (-0.89%) | 103.56 | 108.16 | 2.09M |
| 2024-12-12 | 104.42 | 104.08 | ↓$0.34 (-0.33%) | 103.37 | 107.58 | 1.59M |
| 2024-12-11 | 102.06 | 103.84 | ↑$1.78 (1.74%) | 101.50 | 104.86 | 1.64M |
| 2024-12-10 | 104.07 | 100.21 | ↓$3.86 (-3.71%) | 99.29 | 104.93 | 2.67M |
| 2024-12-09 | 111.31 | 103.95 | ↓$7.36 (-6.61%) | 103.52 | 112.97 | 2.93M |
| 2024-12-06 | 109.21 | 111.24 | ↑$2.03 (1.86%) | 108.77 | 112.35 | 2.28M |
| 2024-12-05 | 112.00 | 108.66 | ↓$3.34 (-2.98%) | 108.21 | 112.78 | 2.13M |
| 2024-12-04 | 109.31 | 112.02 | ↑$2.71 (2.48%) | 109.31 | 113.60 | 2.94M |
| 2024-12-03 | 104.16 | 106.54 | ↑$2.38 (2.28%) | 103.80 | 107.16 | 1.50M |
| 2024-12-02 | 100.66 | 103.62 | ↑$2.97 (2.95%) | 100.66 | 104.29 | 1.84M |
| 2024-11-29 | 99.62 | 100.16 | ↑$0.54 (0.54%) | 98.87 | 101.18 | 1.12M |
| 2024-11-27 | 100.00 | 98.09 | ↓$1.91 (-1.91%) | 95.45 | 101.26 | 2.51M |
| 2024-11-26 | 102.03 | 101.04 | ↓$0.99 (-0.97%) | 99.64 | 102.90 | 2.61M |
| 2024-11-25 | 104.50 | 99.80 | ↓$4.70 (-4.50%) | 99.18 | 105.20 | 3.35M |
| 2024-11-22 | 105.72 | 105.34 | ↓$0.38 (-0.36%) | 103.87 | 106.31 | 1.96M |
| 2024-11-21 | 105.57 | 105.72 | ↑$0.15 (0.14%) | 105.06 | 109.88 | 2.79M |
| 2024-11-20 | 101.89 | 103.38 | ↑$1.49 (1.46%) | 100.32 | 103.94 | 1.59M |
| 2024-11-19 | 94.23 | 104.25 | ↑$10.02 (10.63%) | 93.74 | 104.30 | 2.92M |
| 2024-11-18 | 96.10 | 95.35 | ↓$0.75 (-0.78%) | 94.56 | 98.19 | 2.04M |
| 2024-11-15 | 98.97 | 95.11 | ↓$3.86 (-3.90%) | 91.90 | 99.00 | 4.12M |
| 2024-11-14 | 103.18 | 100.01 | ↓$3.17 (-3.07%) | 99.30 | 103.95 | 1.63M |
| 2024-11-13 | 104.46 | 102.71 | ↓$1.75 (-1.68%) | 101.76 | 105.85 | 1.82M |
Create an account or log in to view more rows.
$COHR futs ripping
$COHR starting to gap up a little
$COHR gonna come down hard today
$COHR Love this stock.
Light taps
$COHR Buy the dip.
$COHR buy bitches
$COHR Beautiful!! 😀
$COHR Just buy and hold
$COHR my lotto for earnings
$COHR LETS GOOOOOOOO!!!!!!!