Coherent Inc (COHR) Historical Stock Data
105.34 ↓0.38 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHR is up 0.03% a day on average. There have been 14 days where Coherent Inc closed green and 16 days where COHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 103.97 | 104.00 | ↑$0.03 (0.03%) | 102.82 | 106.91 | 2.11M |
| 2024-11-11 | 110.05 | 104.67 | ↓$5.38 (-4.89%) | 102.51 | 110.40 | 3.16M |
| 2024-11-08 | 108.71 | 110.02 | ↑$1.31 (1.21%) | 105.22 | 111.66 | 4.54M |
| 2024-11-07 | 103.00 | 109.45 | ↑$6.45 (6.26%) | 96.16 | 110.27 | 6.43M |
| 2024-11-06 | 95.79 | 99.43 | ↑$3.64 (3.80%) | 95.55 | 100.09 | 5.19M |
| 2024-11-05 | 91.63 | 93.57 | ↑$1.94 (2.12%) | 91.50 | 94.03 | 2.40M |
| 2024-11-04 | 92.30 | 90.91 | ↓$1.39 (-1.51%) | 90.85 | 93.39 | 1.54M |
| 2024-11-01 | 93.15 | 92.28 | ↓$0.87 (-0.93%) | 91.98 | 94.74 | 2.11M |
| 2024-10-31 | 95.90 | 92.44 | ↓$3.46 (-3.61%) | 90.81 | 95.90 | 2.86M |
| 2024-10-30 | 97.15 | 97.18 | ↑$0.03 (0.03%) | 95.58 | 98.12 | 1.52M |
| 2024-10-29 | 96.48 | 98.53 | ↑$2.06 (2.13%) | 96.48 | 99.21 | 1.72M |
| 2024-10-28 | 97.03 | 96.38 | ↓$0.65 (-0.67%) | 95.37 | 97.28 | 1.28M |
| 2024-10-25 | 97.42 | 95.84 | ↓$1.58 (-1.62%) | 94.70 | 97.42 | 2.05M |
| 2024-10-24 | 98.13 | 96.71 | ↓$1.42 (-1.45%) | 96.01 | 99.22 | 1.62M |
| 2024-10-23 | 96.17 | 97.82 | ↑$1.65 (1.72%) | 95.65 | 98.36 | 1.85M |
| 2024-10-22 | 95.00 | 96.77 | ↑$1.77 (1.86%) | 94.59 | 98.14 | 2.54M |
| 2024-10-21 | 98.14 | 98.44 | ↑$0.30 (0.31%) | 96.55 | 98.96 | 1.64M |
| 2024-10-18 | 97.25 | 98.23 | ↑$0.98 (1.01%) | 96.59 | 100.29 | 3.75M |
| 2024-10-17 | 103.70 | 102.07 | ↓$1.63 (-1.57%) | 101.84 | 105.48 | 1.78M |
| 2024-10-16 | 101.39 | 101.08 | ↓$0.31 (-0.31%) | 99.68 | 101.81 | 1.44M |
| 2024-10-15 | 102.91 | 100.52 | ↓$2.39 (-2.32%) | 98.07 | 103.28 | 2.51M |
| 2024-10-14 | 106.00 | 102.58 | ↓$3.42 (-3.23%) | 102.48 | 106.46 | 2.24M |
Create an account or log in to view more rows.
$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!!!!!!!
$COHR LOL
$COHR yes
keep going down
let's go
stop stalling