Coherent Inc (COHR) Historical Stock Data
181.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHR is up 0.93% a day on average. There have been 21 days where Coherent Inc closed green and 9 days where COHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 161.00 | 156.67 | ↓$4.33 (-2.69%) | 155.83 | 164.00 | 3.72M |
| 2025-11-11 | 162.33 | 158.01 | ↓$4.32 (-2.66%) | 156.36 | 163.12 | 4.18M |
| 2025-11-10 | 159.00 | 166.72 | ↑$7.72 (4.86%) | 157.80 | 168.57 | 6.87M |
| 2025-11-07 | 146.50 | 154.51 | ↑$8.01 (5.47%) | 145.41 | 155.00 | 7.98M |
| 2025-11-06 | 153.70 | 159.30 | ↑$5.60 (3.64%) | 150.97 | 162.50 | 10.10M |
| 2025-11-05 | 131.71 | 134.63 | ↑$2.92 (2.22%) | 126.00 | 139.35 | 8.17M |
| 2025-11-04 | 125.94 | 128.70 | ↑$2.76 (2.19%) | 123.75 | 131.48 | 3.92M |
| 2025-11-03 | 133.54 | 132.00 | ↓$1.54 (-1.15%) | 130.52 | 135.42 | 3.29M |
| 2025-10-31 | 135.55 | 131.96 | ↓$3.59 (-2.65%) | 128.09 | 136.70 | 4.53M |
| 2025-10-30 | 134.46 | 132.71 | ↓$1.75 (-1.30%) | 132.48 | 137.17 | 2.99M |
| 2025-10-29 | 136.75 | 138.06 | ↑$1.31 (0.96%) | 135.67 | 141.43 | 3.23M |
| 2025-10-28 | 133.91 | 134.24 | ↑$0.33 (0.25%) | 131.45 | 136.13 | 3.01M |
| 2025-10-27 | 133.22 | 134.99 | ↑$1.77 (1.33%) | 131.37 | 136.00 | 3.98M |
| 2025-10-24 | 124.82 | 129.34 | ↑$4.52 (3.62%) | 124.48 | 132.00 | 5.47M |
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