Tradr 2X Long COHR Daily ETF (COHX)
BATS: COHX · Real-Time Price · USD
48.85
-3.86 (-7.32%)
At close: Apr 23, 2026, 4:00 PM EDT
50.20
+1.35 (2.76%)
Pre-market: Apr 24, 2026, 7:04 AM EDT
COHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.91 | 54.58 | 45.68 | 48.85 | 48.85 | -7.32% | 56,160 |
| Apr 22, 2026 | 52.48 | 56.81 | 49.26 | 52.71 | 52.71 | 4.01% | 65,104 |
| Apr 21, 2026 | 53.86 | 56.20 | 49.83 | 50.68 | 50.68 | -2.59% | 459,193 |
| Apr 20, 2026 | 52.28 | 52.28 | 48.37 | 52.03 | 52.03 | 1.96% | 472,525 |
| Apr 17, 2026 | 49.14 | 51.21 | 47.55 | 51.03 | 51.03 | 9.74% | 502,944 |
| Apr 16, 2026 | 42.63 | 47.35 | 42.63 | 46.50 | 46.50 | 13.17% | 706,558 |
| Apr 15, 2026 | 43.05 | 44.96 | 40.10 | 41.09 | 41.09 | -3.73% | 286,555 |
| Apr 14, 2026 | 44.15 | 44.21 | 38.75 | 42.68 | 42.68 | 3.59% | 650,504 |
| Apr 13, 2026 | 40.48 | 42.50 | 39.74 | 41.20 | 41.20 | -0.02% | 656,995 |
| Apr 10, 2026 | 38.00 | 41.86 | 33.21 | 41.21 | 41.21 | 17.11% | 1,010,438 |
| Apr 9, 2026 | 35.06 | 39.45 | 33.46 | 35.19 | 35.19 | 1.79% | 717,731 |
| Apr 8, 2026 | 33.64 | 35.20 | 31.04 | 34.57 | 34.57 | 20.41% | 739,539 |
| Apr 7, 2026 | 28.09 | 29.76 | 26.94 | 28.71 | 28.71 | 1.41% | 324,317 |
| Apr 6, 2026 | 30.66 | 31.50 | 27.59 | 28.31 | 28.31 | -4.26% | 355,242 |
| Apr 2, 2026 | 23.72 | 30.20 | 23.72 | 29.57 | 29.57 | 8.75% | 541,851 |
| Apr 1, 2026 | 26.60 | 29.04 | 26.56 | 27.19 | 27.19 | 8.59% | 499,466 |
| Mar 31, 2026 | 22.50 | 25.20 | 21.70 | 25.04 | 25.04 | 16.74% | 496,709 |
| Mar 30, 2026 | 28.02 | 28.07 | 20.64 | 21.45 | 21.45 | -19.57% | 586,949 |
| Mar 27, 2026 | 26.90 | 28.95 | 25.88 | 26.67 | 26.67 | 0.04% | 437,746 |
| Mar 26, 2026 | 30.99 | 31.72 | 26.66 | 26.66 | 26.66 | -24.09% | 775,852 |
| Mar 25, 2026 | 35.23 | 35.55 | 31.55 | 35.12 | 35.12 | 2.99% | 452,080 |
| Mar 24, 2026 | 29.39 | 35.19 | 29.39 | 34.10 | 34.10 | 13.40% | 605,865 |
| Mar 23, 2026 | 30.31 | 32.88 | 28.64 | 30.07 | 30.07 | 0.40% | 695,781 |
| Mar 20, 2026 | 36.27 | 36.73 | 26.54 | 29.95 | 29.95 | -15.18% | 792,928 |
| Mar 19, 2026 | 28.61 | 35.35 | 27.54 | 35.31 | 35.31 | 14.20% | 552,302 |
| Mar 18, 2026 | 29.80 | 32.81 | 29.48 | 30.92 | 30.92 | 10.63% | 461,978 |
| Mar 17, 2026 | 25.64 | 29.68 | 24.85 | 27.95 | 27.95 | -2.58% | 496,678 |
| Mar 16, 2026 | 30.34 | 32.00 | 27.64 | 28.69 | 28.69 | 3.69% | 407,805 |
| Mar 13, 2026 | 30.07 | 30.07 | 27.40 | 27.67 | 27.67 | 1.47% | 246,412 |
| Mar 12, 2026 | 28.52 | 29.50 | 26.73 | 27.27 | 27.27 | -8.34% | 351,650 |
| Mar 11, 2026 | 30.74 | 31.31 | 27.63 | 29.75 | 29.75 | -7.58% | 679,201 |
| Mar 10, 2026 | 31.66 | 34.67 | 31.45 | 32.19 | 32.19 | 8.38% | 567,979 |
| Mar 9, 2026 | 26.10 | 30.36 | 26.10 | 29.70 | 29.70 | 13.71% | 583,995 |
| Mar 6, 2026 | 27.10 | 31.44 | 24.85 | 26.12 | 26.12 | -14.47% | 277,462 |
| Mar 5, 2026 | 32.28 | 36.39 | 28.84 | 30.54 | 30.54 | -15.43% | 438,110 |
| Mar 4, 2026 | 43.00 | 43.00 | 32.60 | 36.11 | 36.11 | -2.51% | 618,541 |
| Mar 3, 2026 | 39.59 | 41.44 | 35.15 | 37.04 | 37.04 | -14.18% | 440,901 |
| Mar 2, 2026 | 38.09 | 43.16 | 36.00 | 43.16 | 43.16 | 32.39% | 594,395 |
| Feb 27, 2026 | 29.00 | 33.39 | 28.90 | 32.60 | 32.60 | 6.17% | 175,579 |
| Feb 26, 2026 | 36.67 | 36.67 | 30.00 | 30.71 | 30.71 | -13.12% | 225,145 |
| Feb 25, 2026 | 34.20 | 38.27 | 33.54 | 35.34 | 35.34 | 10.23% | 109,010 |
| Feb 24, 2026 | 32.00 | 33.88 | 30.50 | 32.06 | 32.06 | 4.26% | 144,392 |
| Feb 23, 2026 | 31.20 | 32.21 | 30.20 | 30.75 | 30.75 | 0.82% | 184,906 |
| Feb 20, 2026 | 27.05 | 31.61 | 27.05 | 30.50 | 30.50 | 13.38% | 101,612 |