Cohance Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	289.60	294.80	276.05	279.75	279.75	-4.13%	92,190
Mar 5, 2026	302.25	302.25	288.25	291.80	291.80	-1.98%	29,476
Mar 4, 2026	298.65	303.00	295.85	297.70	297.70	-1.98%	49,421
Mar 2, 2026	299.10	310.50	298.00	303.70	303.70	-1.64%	61,664
Feb 27, 2026	307.75	314.10	303.10	308.75	308.75	0.19%	26,599
Feb 26, 2026	310.60	319.60	305.00	308.15	308.15	-0.34%	30,752
Feb 25, 2026	312.85	314.25	306.70	309.20	309.20	0.03%	19,920
Feb 24, 2026	314.50	314.50	304.05	309.10	309.10	-1.69%	66,208
Feb 23, 2026	310.10	330.80	310.10	314.40	314.40	2.93%	248,842
Feb 20, 2026	319.90	319.90	304.40	305.45	305.45	-2.92%	836,128
Feb 19, 2026	327.35	327.80	312.50	314.65	314.65	-3.61%	57,542
Feb 18, 2026	315.55	341.95	315.55	326.45	326.45	6.09%	404,337
Feb 17, 2026	307.45	314.00	303.50	307.70	307.70	0.51%	627,910
Feb 16, 2026	309.75	328.25	303.50	306.15	306.15	-2.99%	727,400
Feb 13, 2026	321.45	340.45	311.15	315.60	315.60	-9.98%	154,342
Feb 12, 2026	358.25	358.25	340.50	350.60	350.60	-1.25%	16,643
Feb 11, 2026	354.00	356.75	347.30	355.05	355.05	0.42%	20,499
Feb 10, 2026	348.30	357.85	348.30	353.55	353.55	1.54%	13,592
Feb 9, 2026	339.60	365.00	339.50	348.20	348.20	2.59%	38,315
Feb 6, 2026	356.95	356.95	334.40	339.40	339.40	-4.92%	32,289
Feb 5, 2026	367.35	367.35	339.80	356.95	356.95	-2.67%	129,479
Feb 4, 2026	381.05	381.05	365.20	366.75	366.75	-3.77%	18,180
Feb 3, 2026	389.60	398.90	378.15	381.10	381.10	2.72%	23,010
Feb 2, 2026	370.10	372.50	355.65	371.00	371.00	0.27%	29,594
Feb 1, 2026	381.45	385.00	367.35	370.00	370.00	-2.86%	26,068
Jan 30, 2026	376.85	384.55	368.95	380.90	380.90	0.97%	11,533
Jan 29, 2026	375.05	391.70	371.85	377.25	377.25	-0.95%	12,152
Jan 28, 2026	373.95	385.00	368.50	380.85	380.85	1.56%	26,566
Jan 27, 2026	384.00	384.00	369.50	375.00	375.00	-1.68%	23,149
Jan 23, 2026	384.05	387.45	379.25	381.40	381.40	-1.33%	22,478
Jan 22, 2026	384.30	397.00	379.35	386.55	386.55	0.61%	35,061
Jan 21, 2026	400.75	403.75	382.00	384.20	384.20	-3.88%	47,379
Jan 20, 2026	412.25	417.45	397.55	399.70	399.70	-4.14%	30,819
Jan 19, 2026	424.50	428.30	414.45	416.95	416.95	-2.04%	36,429
Jan 16, 2026	444.10	444.80	422.80	425.65	425.65	-3.58%	18,412
Jan 14, 2026	447.55	454.75	439.25	441.45	441.45	-1.47%	23,540
Jan 13, 2026	456.75	461.35	443.25	448.05	448.05	-1.90%	44,409
Jan 12, 2026	478.25	478.25	455.30	456.75	456.75	-3.82%	34,540
Jan 9, 2026	492.80	494.00	472.35	474.90	474.90	-3.56%	20,754
Jan 8, 2026	505.00	508.50	488.00	492.45	492.45	-2.31%	85,550
Jan 7, 2026	500.25	512.95	499.00	504.10	504.10	0.21%	14,167
Jan 6, 2026	513.00	513.00	500.90	503.05	503.05	-1.92%	6,577
Jan 5, 2026	520.00	522.25	511.35	512.90	512.90	-0.82%	11,726
Jan 2, 2026	524.60	526.30	515.30	517.15	517.15	-1.21%	14,119
Jan 1, 2026	529.25	530.15	523.00	523.50	523.50	-0.95%	3,078
Dec 31, 2025	529.10	530.45	527.15	528.50	528.50	0.15%	6,247
Dec 30, 2025	532.70	532.70	523.00	527.70	527.70	-0.85%	12,050
Dec 29, 2025	537.65	537.85	524.10	532.25	532.25	-1.00%	26,885
Dec 26, 2025	535.40	538.75	533.50	537.60	537.60	0.35%	3,052
Dec 24, 2025	535.95	542.45	534.75	535.75	535.75	-0.05%	10,614