Coherent Inc (COHR) Historical Stock Data
191.72 ↑0.35 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHR is up 0.30% a day on average. There have been 17 days where Coherent Inc closed green and 13 days where COHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 193.09 | 191.72 | ↓$1.37 (-0.71%) | 188.11 | 193.99 | 1.68M |
| 2025-12-24 | 192.96 | 191.37 | ↓$1.59 (-0.82%) | 189.75 | 195.24 | 1.50M |
| 2025-12-23 | 187.56 | 191.87 | ↑$4.31 (2.30%) | 187.30 | 192.99 | 2.05M |
| 2025-12-22 | 192.87 | 190.98 | ↓$1.89 (-0.98%) | 189.53 | 197.20 | 3.36M |
| 2025-12-19 | 178.70 | 185.83 | ↑$7.13 (3.99%) | 174.81 | 187.12 | 3.14M |
| 2025-12-18 | 178.75 | 175.71 | ↓$3.04 (-1.70%) | 170.61 | 179.50 | 4.63M |
| 2025-12-17 | 180.00 | 170.44 | ↓$9.56 (-5.31%) | 170.16 | 186.67 | 4.26M |
| 2025-12-16 | 177.55 | 175.20 | ↓$2.35 (-1.32%) | 172.06 | 182.56 | 4.31M |
| 2025-12-15 | 183.83 | 178.45 | ↓$5.38 (-2.93%) | 177.01 | 186.53 | 4.43M |
| 2025-12-12 | 195.00 | 178.34 | ↓$16.66 (-8.54%) | 176.63 | 196.04 | 6.70M |
| 2025-12-11 | 192.66 | 198.50 | ↑$5.84 (3.03%) | 188.77 | 200.01 | 5.46M |
| 2025-12-10 | 193.32 | 197.45 | ↑$4.13 (2.14%) | 191.44 | 200.19 | 3.48M |
| 2025-12-09 | 180.60 | 192.73 | ↑$12.13 (6.72%) | 180.35 | 195.00 | 3.98M |
| 2025-12-08 | 187.24 | 185.86 | ↓$1.38 (-0.74%) | 179.00 | 190.85 | 5.33M |
| 2025-12-05 | 186.00 | 181.79 | ↓$4.21 (-2.26%) | 181.48 | 188.36 | 5.17M |
| 2025-12-04 | 169.60 | 177.35 | ↑$7.75 (4.57%) | 169.37 | 186.46 | 6.57M |
| 2025-12-03 | 164.37 | 170.96 | ↑$6.59 (4.01%) | 158.21 | 171.18 | 3.73M |
| 2025-12-02 | 168.00 | 164.89 | ↓$3.11 (-1.85%) | 162.27 | 172.58 | 4.57M |
| 2025-12-01 | 160.41 | 163.50 | ↑$3.09 (1.93%) | 160.00 | 165.73 | 4.13M |
| 2025-11-28 | 158.36 | 164.26 | ↑$5.90 (3.73%) | 156.28 | 166.81 | 4.78M |
| 2025-11-26 | 148.47 | 154.00 | ↑$5.53 (3.72%) | 147.00 | 156.17 | 3.65M |
| 2025-11-25 | 146.20 | 148.85 | ↑$2.65 (1.81%) | 142.46 | 149.09 | 6.56M |
| 2025-11-24 | 145.11 | 151.81 | ↑$6.70 (4.62%) | 145.11 | 155.82 | 5.38M |
| 2025-11-21 | 135.84 | 139.51 | ↑$3.67 (2.70%) | 130.42 | 142.85 | 5M |
| 2025-11-20 | 150.00 | 135.61 | ↓$14.39 (-9.59%) | 133.24 | 155.70 | 5.66M |
| 2025-11-19 | 138.68 | 142.94 | ↑$4.26 (3.07%) | 137.87 | 147.57 | 3.44M |
| 2025-11-18 | 136.86 | 138.15 | ↑$1.29 (0.94%) | 133.00 | 139.70 | 2.90M |
| 2025-11-17 | 138.04 | 139.07 | ↑$1.03 (0.75%) | 136.31 | 144.12 | 3.52M |
| 2025-11-14 | 134.37 | 139.33 | ↑$4.96 (3.69%) | 132.51 | 146.02 | 4.08M |
| 2025-11-13 | 152.22 | 139.97 | ↓$12.25 (-8.05%) | 136.76 | 152.67 | 7.20M |
Create an account or log in to view more rows.
$COHR hi hi
$COHR Beautiful!! 😀
$COHR come on bulls we can do it
don’t let bears win
$COHR oversold! Buy the dip
$COHR Reinvest your dividends
$COHR Bears always win...
Bulls have to be forever bagholders....
$COHR God dammit
$COHR GET IN mofos!!!
$COHR Dip buyers are going to get wrecked
$COHR holy fuck