Coherent Corp. (BMV:COHR)
Mexico · Delayed Price · Currency is MXN 6,529.00
+285.00 (4.56%)
At close: May 21, 2026
BMV:COHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5,732.00 | 5,732.00 | 5,523.88 | 5,565.94 | 5,565.94 | -3.87% | 119 |
| Apr 24, 2026 | 5,789.90 | 5,789.90 | 5,789.90 | 5,789.90 | 5,789.90 | -0.86% | 56 |
| Apr 23, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | -3.29% | 50 |
| Apr 22, 2026 | 6,038.76 | 6,038.76 | 6,038.76 | 6,038.76 | 6,038.76 | - | 200 |
| Apr 21, 2026 | 6,038.80 | 6,038.80 | 6,038.80 | 6,038.80 | 6,038.80 | 0.77% | 403 |
| Apr 20, 2026 | 5,992.49 | 5,992.49 | 5,992.49 | 5,992.49 | 5,992.49 | 12.85% | 403 |
| Apr 15, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.12% | 100 |
| Apr 14, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.51% | 5 |
| Apr 13, 2026 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 7.91% | 9 |
| Apr 8, 2026 | 4,800.00 | 4,902.10 | 4,735.00 | 4,902.10 | 4,902.10 | 4.39% | 141 |
| Apr 6, 2026 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 12.34% | 69 |
| Mar 31, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -12.16% | 7 |
| Mar 24, 2026 | 4,758.78 | 4,758.78 | 4,758.78 | 4,758.78 | 4,758.78 | 4.96% | 2,500 |
| Mar 20, 2026 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | -0.68% | 226 |
| Mar 18, 2026 | 4,615.00 | 4,615.00 | 4,565.00 | 4,565.00 | 4,565.00 | 20.58% | 121 |