Tradr 2X Long COHR Daily ETF (COHX)

COHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.58	68.79	54.33	55.28	55.28	-21.03%	937,662
Jun 4, 2026	62.93	73.60	56.43	70.00	70.00	1.76%	1,191,250
Jun 3, 2026	74.48	75.64	66.19	68.79	68.79	-4.68%	1,296,717
Jun 2, 2026	59.11	73.98	57.60	72.17	72.17	35.51%	1,842,704
Jun 1, 2026	49.51	54.10	48.50	53.26	53.26	0.53%	688,362
May 29, 2026	56.52	57.75	47.50	52.98	52.98	-8.39%	1,153,758
May 28, 2026	60.04	62.49	55.44	57.83	57.83	-1.15%	513,196
May 27, 2026	59.89	60.67	52.13	58.50	58.50	-0.32%	678,085
May 26, 2026	59.49	60.79	55.23	58.69	58.69	1.89%	921,758
May 22, 2026	58.84	59.58	55.06	57.60	57.60	-0.89%	390,304
May 21, 2026	52.03	59.28	52.03	58.12	58.12	10.85%	633,860
May 20, 2026	53.66	54.31	48.41	52.43	52.43	3.09%	1,727,466
May 19, 2026	50.73	54.50	45.98	50.86	50.86	-5.20%	705,931
May 18, 2026	59.60	60.84	50.67	53.65	53.65	-10.25%	2,187,712
May 15, 2026	60.83	64.00	56.18	59.78	59.78	-10.92%	1,372,906
May 14, 2026	66.99	69.48	62.53	67.11	67.11	-0.16%	1,038,081
May 13, 2026	67.00	69.80	59.08	67.22	67.22	16.34%	1,476,586
May 12, 2026	57.97	60.11	50.00	57.78	57.78	-3.25%	1,109,470
May 11, 2026	49.73	61.05	48.22	59.72	59.72	26.53%	1,470,372
May 8, 2026	44.21	48.25	41.60	47.20	47.20	11.53%	1,206,546
May 7, 2026	45.83	48.01	39.67	42.32	42.32	-15.65%	1,925,214
May 6, 2026	49.58	53.06	46.60	50.17	50.17	5.20%	2,541,541
May 5, 2026	45.39	50.41	44.70	47.69	47.69	2.89%	1,198,357
May 4, 2026	50.23	51.35	44.31	46.35	46.35	0.15%	1,183,064
May 1, 2026	43.49	47.76	40.87	46.28	46.28	6.42%	954,892
Apr 30, 2026	41.34	43.82	38.75	43.49	43.49	10.24%	812,131
Apr 29, 2026	40.82	41.42	37.88	39.45	39.45	0.36%	922,441
Apr 28, 2026	39.12	41.69	35.94	39.31	39.31	-11.02%	818,536
Apr 27, 2026	46.67	47.41	40.99	44.18	44.18	-8.83%	439,624
Apr 24, 2026	48.82	50.04	45.58	48.46	48.46	-0.80%	511,727
Apr 23, 2026	50.55	54.69	45.50	48.85	48.85	-7.32%	584,004
Apr 22, 2026	53.00	57.06	49.18	52.71	52.71	4.01%	650,594
Apr 21, 2026	53.86	56.20	49.83	50.68	50.68	-2.59%	464,739
Apr 20, 2026	52.28	52.28	48.37	52.03	52.03	1.96%	476,190
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.