Coherent Inc. (COHR)
NASDAQ: COHR
· Real-Time Price · USD
91.65
-22.36 (-19.61%)
At close: Aug 14, 2025, 3:59 PM
COHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 91.10 | 92.83 | 86.50 | 91.65 | 91.65 | -19.61% | 28,792,424 |
| Aug 13, 2025 | 120.36 | 123.25 | 112.14 | 114.01 | 114.01 | -2.19% | 10,793,700 |
| Aug 12, 2025 | 114.60 | 118.00 | 114.26 | 116.56 | 116.56 | 2.61% | 4,019,300 |
| Aug 11, 2025 | 115.06 | 118.00 | 113.52 | 113.60 | 113.60 | -1.59% | 4,006,200 |
| Aug 8, 2025 | 114.23 | 115.92 | 112.59 | 115.44 | 115.44 | 1.42% | 3,484,900 |
| Aug 7, 2025 | 111.96 | 114.26 | 110.36 | 113.82 | 113.82 | 6.22% | 4,458,300 |
| Aug 6, 2025 | 108.17 | 108.45 | 105.05 | 107.15 | 107.15 | 1.47% | 2,456,800 |
| Aug 5, 2025 | 107.26 | 107.99 | 103.77 | 105.60 | 105.60 | -1.07% | 2,126,200 |
| Aug 4, 2025 | 103.84 | 106.84 | 102.67 | 106.74 | 106.74 | 3.84% | 2,453,500 |
| Aug 1, 2025 | 101.50 | 104.60 | 98.95 | 102.79 | 102.79 | -4.47% | 3,434,300 |
| Jul 31, 2025 | 109.66 | 111.61 | 106.83 | 107.60 | 107.60 | 0.35% | 3,412,300 |
| Jul 30, 2025 | 107.17 | 109.09 | 105.13 | 107.23 | 107.23 | 0.23% | 2,307,400 |
| Jul 29, 2025 | 106.76 | 109.90 | 106.09 | 106.98 | 106.98 | 2.57% | 3,946,600 |
| Jul 28, 2025 | 102.55 | 104.47 | 101.90 | 104.30 | 104.30 | 4.15% | 2,468,100 |
| Jul 25, 2025 | 98.95 | 100.15 | 98.20 | 100.14 | 100.14 | 1.44% | 1,596,200 |
| Jul 24, 2025 | 98.28 | 100.09 | 98.26 | 98.72 | 98.72 | 0.29% | 1,989,900 |
| Jul 23, 2025 | 97.26 | 101.13 | 97.26 | 98.43 | 98.43 | 1.45% | 2,524,200 |
| Jul 22, 2025 | 99.93 | 99.93 | 94.58 | 97.02 | 97.02 | -2.86% | 2,939,500 |
| Jul 21, 2025 | 99.50 | 101.04 | 98.28 | 99.88 | 99.88 | 0.28% | 1,881,900 |
| Jul 18, 2025 | 100.54 | 101.11 | 98.54 | 99.60 | 99.60 | -0.68% | 2,594,800 |