Coherent Corp. (BMV:COHR)
Mexico · Delayed Price · Currency is MXN 5,685.45
-276.54 (-4.64%)
At close: Aug 10, 2026
BMV:COHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6,000.00 | 6,000.00 | 5,685.45 | 5,685.45 | 5,685.45 | -4.64% | 820 |
| Aug 6, 2026 | 5,947.83 | 5,962.00 | 5,947.83 | 5,961.99 | 5,961.99 | 4.54% | 150 |
| Aug 5, 2026 | 5,702.51 | 5,774.00 | 5,702.51 | 5,703.00 | 5,703.00 | 12.93% | 144 |
| Aug 3, 2026 | 4,972.23 | 5,050.23 | 4,972.23 | 5,050.23 | 5,050.23 | 26.57% | 29 |
| Jul 29, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | -6.29% | 34 |
| Jul 28, 2026 | 4,257.45 | 4,257.90 | 4,257.45 | 4,257.90 | 4,257.90 | -16.51% | 73 |
| Jul 24, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.15% | 20 |
| Jul 22, 2026 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | 12.94% | 11 |
| Jul 17, 2026 | 4,574.45 | 4,863.58 | 4,574.45 | 4,863.58 | 4,863.58 | 0.46% | 1,251 |
| Jul 16, 2026 | 4,841.49 | 4,841.49 | 4,841.49 | 4,841.49 | 4,841.49 | -13.17% | 15 |
| Jul 13, 2026 | 5,465.56 | 5,575.78 | 5,465.56 | 5,575.78 | 5,575.78 | -2.18% | 1,414 |
| Jul 9, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4.59% | 15 |
| Jul 7, 2026 | 5,523.21 | 5,523.21 | 5,450.00 | 5,450.00 | 5,450.00 | -8.40% | 915 |
| Jul 6, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -7.89% | 8 |
| Jul 1, 2026 | 6,832.04 | 6,832.04 | 6,453.09 | 6,460.00 | 6,460.00 | -5.45% | 73 |
| Jun 30, 2026 | 6,832.04 | 6,832.04 | 6,832.04 | 6,832.04 | 6,832.04 | 0.47% | 407 |
| Jun 29, 2026 | 6,800.17 | 6,800.17 | 6,800.17 | 6,800.17 | 6,800.17 | -0.73% | 503 |
| Jun 26, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 24 |
| Jun 25, 2026 | 7,291.88 | 7,291.88 | 6,850.00 | 6,850.00 | 6,850.00 | 1.63% | 37 |
| Jun 23, 2026 | 6,730.00 | 6,740.00 | 6,730.00 | 6,740.00 | 6,740.00 | 0.37% | 368 |
| Jun 22, 2026 | 6,715.44 | 6,715.44 | 6,715.44 | 6,715.44 | 6,715.44 | -2.19% | 81 |
| Jun 16, 2026 | 6,865.65 | 6,865.65 | 6,865.65 | 6,865.65 | 6,865.65 | -0.50% | 25 |
| Jun 15, 2026 | 7,000.72 | 7,000.72 | 6,900.00 | 6,900.00 | 6,900.00 | 11.87% | 447 |
| Jun 11, 2026 | 6,167.69 | 6,167.69 | 6,167.69 | 6,167.69 | 6,167.69 | - | 109 |
| Jun 10, 2026 | 6,137.00 | 6,167.69 | 6,137.00 | 6,167.69 | 6,167.69 | -0.12% | 200 |
| Jun 9, 2026 | 6,630.00 | 6,630.00 | 6,175.00 | 6,175.00 | 6,175.00 | -13.03% | 55 |
| Jun 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7.16% | 12 |
| Jun 5, 2026 | 7,250.00 | 7,250.00 | 6,625.72 | 6,625.72 | 6,625.72 | -8.55% | 539 |
| Jun 3, 2026 | 7,350.00 | 7,350.00 | 7,245.00 | 7,245.00 | 7,245.00 | -1.64% | 22 |
| Jun 2, 2026 | 7,401.05 | 7,401.05 | 7,322.00 | 7,366.00 | 7,366.00 | 18.62% | 2,032 |
| Jun 1, 2026 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 3.93% | 10 |
| May 29, 2026 | 6,050.00 | 6,050.00 | 5,975.30 | 5,975.30 | 5,975.30 | -10.43% | 1,005 |
| May 27, 2026 | 6,398.42 | 6,671.00 | 6,398.42 | 6,671.00 | 6,671.00 | 1.83% | 327 |
| May 22, 2026 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 0.34% | 277 |
| May 21, 2026 | 6,510.00 | 6,529.00 | 6,510.00 | 6,529.00 | 6,529.00 | 4.56% | 320 |
| May 20, 2026 | 6,244.00 | 6,244.00 | 6,244.00 | 6,244.00 | 6,244.00 | 0.71% | 233 |
| May 19, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.44% | 12 |
| May 18, 2026 | 6,550.00 | 6,550.00 | 6,276.00 | 6,290.77 | 6,290.77 | -6.09% | 170 |
| May 15, 2026 | 6,779.75 | 6,779.75 | 6,699.00 | 6,699.00 | 6,699.00 | -3.19% | 163 |
| May 14, 2026 | 6,964.00 | 6,964.00 | 6,920.00 | 6,920.00 | 6,920.00 | -2.36% | 270 |
| May 13, 2026 | 7,087.00 | 7,087.00 | 7,087.00 | 7,087.00 | 7,087.00 | 8.91% | 202 |
| May 12, 2026 | 6,507.27 | 6,507.27 | 6,507.27 | 6,507.27 | 6,507.27 | -1.00% | 196 |
| May 11, 2026 | 6,545.00 | 6,572.71 | 6,545.00 | 6,572.71 | 6,572.71 | 16.22% | 41 |
| May 8, 2026 | 5,513.00 | 5,655.39 | 5,485.44 | 5,655.39 | 5,655.39 | 5.20% | 1,484 |
| May 7, 2026 | 5,490.93 | 5,490.93 | 5,375.94 | 5,375.94 | 5,375.94 | -8.77% | 661 |
| May 6, 2026 | 5,892.48 | 5,892.48 | 5,892.48 | 5,892.48 | 5,892.48 | -1.00% | 6 |
| May 5, 2026 | 5,941.89 | 5,952.00 | 5,941.89 | 5,952.00 | 5,952.00 | 11.88% | 509 |
| Apr 30, 2026 | 5,319.88 | 5,319.88 | 5,319.88 | 5,319.88 | 5,319.88 | 1.31% | 1,422 |
| Apr 29, 2026 | 5,251.32 | 5,251.32 | 5,251.32 | 5,251.32 | 5,251.32 | - | 12 |
| Apr 28, 2026 | 5,251.32 | 5,251.32 | 5,251.32 | 5,251.32 | 5,251.32 | -5.65% | 40 |