Cohance Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	289.60	292.95	279.65	291.00	-	2.99%	563,622
Mar 9, 2026	275.00	285.25	266.70	282.55	282.55	0.95%	1,087,979
Mar 6, 2026	290.35	295.00	276.00	279.90	279.90	-4.09%	2,396,684
Mar 5, 2026	300.50	301.75	288.10	291.85	291.85	-2.11%	623,707
Mar 4, 2026	302.85	302.85	296.00	298.15	298.15	-1.67%	595,481
Mar 2, 2026	295.00	310.60	295.00	303.20	303.20	-2.18%	708,358
Feb 27, 2026	306.60	314.10	303.10	309.95	309.95	0.52%	1,213,458
Feb 26, 2026	309.90	319.70	304.85	308.35	308.35	-0.69%	594,303
Feb 25, 2026	310.90	314.50	306.60	310.50	310.50	0.31%	468,717
Feb 24, 2026	315.15	315.15	304.15	309.55	309.55	-1.45%	806,385
Feb 23, 2026	310.00	331.20	309.00	314.10	314.10	2.85%	5,573,442
Feb 20, 2026	314.95	317.60	304.15	305.40	305.40	-3.08%	1,073,615
Feb 19, 2026	328.45	328.45	312.45	315.10	315.10	-3.30%	1,189,383
Feb 18, 2026	320.00	341.90	316.50	325.85	325.85	5.54%	9,237,041
Feb 17, 2026	308.45	314.45	303.05	308.75	308.75	0.70%	924,752
Feb 16, 2026	311.15	328.35	304.20	306.60	306.60	-2.85%	1,785,863
Feb 13, 2026	320.50	341.00	311.15	315.60	315.60	-10.02%	4,218,793
Feb 12, 2026	355.00	355.00	340.50	350.75	350.75	-1.27%	750,714
Feb 11, 2026	355.00	357.05	347.15	355.25	355.25	0.48%	288,846
Feb 10, 2026	349.00	358.20	348.80	353.55	353.55	1.36%	490,998
Feb 9, 2026	342.80	365.50	338.90	348.80	348.80	2.75%	1,110,732
Feb 6, 2026	353.00	355.00	334.50	339.45	339.45	-4.86%	940,350
Feb 5, 2026	368.40	368.40	339.75	356.80	356.80	-2.71%	1,259,934
Feb 4, 2026	379.00	379.00	365.00	366.75	366.75	-3.65%	423,272
Feb 3, 2026	390.00	399.45	378.00	380.65	380.65	2.68%	278,059
Feb 2, 2026	369.90	373.95	355.70	370.70	370.70	0.22%	334,817
Feb 1, 2026	382.90	385.80	366.85	369.90	369.90	-2.99%	224,577
Jan 30, 2026	375.05	384.75	368.80	381.30	381.30	0.77%	221,759
Jan 29, 2026	381.90	391.85	371.30	378.40	378.40	-0.81%	392,451
Jan 28, 2026	375.00	384.80	368.40	381.50	381.50	1.73%	547,407
Jan 27, 2026	385.50	386.05	369.30	375.00	375.00	-1.73%	842,786
Jan 23, 2026	387.00	388.00	379.20	381.60	381.60	-1.36%	380,413
Jan 22, 2026	385.00	397.05	379.20	386.85	386.85	0.89%	443,935
Jan 21, 2026	401.70	402.70	381.65	383.45	383.45	-4.04%	902,117
Jan 20, 2026	417.65	417.65	396.75	399.60	399.60	-4.32%	713,950
Jan 19, 2026	424.05	428.45	414.50	417.65	417.65	-1.95%	411,739
Jan 16, 2026	445.00	445.30	423.00	425.95	425.95	-3.62%	534,887
Jan 14, 2026	448.00	455.55	439.55	441.95	441.95	-1.34%	329,534
Jan 13, 2026	456.00	459.70	443.30	447.95	447.95	-2.07%	1,139,574
Jan 12, 2026	475.90	475.90	455.30	457.40	457.40	-3.89%	1,288,628
Jan 9, 2026	494.70	494.70	472.30	475.90	475.90	-3.44%	855,550
Jan 8, 2026	505.70	508.40	487.75	492.85	492.85	-2.07%	1,866,570
Jan 7, 2026	503.80	512.95	498.20	503.25	503.25	0.19%	721,549
Jan 6, 2026	513.00	513.00	499.70	502.30	502.30	-2.12%	452,689
Jan 5, 2026	520.20	522.80	511.25	513.20	513.20	-0.98%	1,497,902
Jan 2, 2026	525.50	526.10	515.10	518.30	518.30	-0.99%	251,489
Jan 1, 2026	528.95	531.35	521.40	523.50	523.50	-0.96%	210,029
Dec 31, 2025	527.50	531.00	526.00	528.60	528.60	0.21%	60,750
Dec 30, 2025	534.80	534.80	523.10	527.50	527.50	-0.92%	806,565
Dec 29, 2025	541.05	541.05	524.00	532.40	532.40	-0.92%	696,771