Cohance Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	431.05	444.30	427.10	429.40	429.40	-0.49%	774,082
May 29, 2026	427.30	435.00	427.20	431.50	431.50	0.64%	609,209
May 27, 2026	434.90	437.80	427.45	428.75	428.75	-1.41%	327,873
May 26, 2026	436.00	444.75	431.85	434.90	434.90	0.01%	660,394
May 25, 2026	422.00	440.00	422.00	434.85	434.85	3.89%	1,431,260
May 22, 2026	424.00	424.00	416.60	418.55	418.55	-0.32%	461,210
May 21, 2026	424.20	429.20	417.35	419.90	419.90	-0.06%	702,715
May 20, 2026	427.80	428.95	415.15	420.15	420.15	-1.91%	1,169,486
May 19, 2026	440.00	464.00	418.55	428.35	428.35	0.07%	10,213,860
May 18, 2026	423.20	434.00	391.05	428.05	428.05	1.15%	3,965,401
May 15, 2026	449.80	452.00	416.55	423.20	423.20	-4.94%	1,476,684
May 14, 2026	461.00	466.95	442.05	445.20	445.20	-2.43%	1,463,411
May 13, 2026	448.30	474.80	443.00	456.30	456.30	-5.85%	5,089,451
May 12, 2026	481.00	505.00	463.50	484.65	484.65	1.19%	5,573,897
May 11, 2026	486.00	486.35	465.50	478.95	478.95	-1.89%	905,814
May 8, 2026	484.85	502.35	481.00	488.20	488.20	0.69%	2,338,347
May 7, 2026	486.50	494.20	478.55	484.85	484.85	0.75%	1,916,847
May 6, 2026	459.00	499.00	459.00	481.25	481.25	5.97%	14,192,770
May 5, 2026	467.85	467.85	450.80	454.15	454.15	-3.53%	1,437,201
May 4, 2026	487.00	490.00	465.50	470.75	470.75	-2.59%	1,879,134
Apr 30, 2026	469.70	498.80	442.60	483.25	483.25	3.36%	12,487,300
Apr 29, 2026	494.85	506.00	460.10	467.55	467.55	-5.22%	6,873,133
Apr 28, 2026	444.45	514.90	444.00	493.30	493.30	14.16%	40,862,210
Apr 27, 2026	380.35	432.10	379.00	432.10	432.10	19.99%	13,914,600
Apr 24, 2026	365.65	369.80	355.05	360.10	360.10	-1.04%	900,690
Apr 23, 2026	364.45	374.85	360.50	363.90	363.90	0.28%	1,834,879
Apr 22, 2026	364.00	372.90	360.35	362.90	362.90	0.47%	1,454,532
Apr 21, 2026	369.20	370.80	359.25	361.20	361.20	-2.17%	1,906,810
Apr 20, 2026	388.00	388.00	367.00	369.20	369.20	-5.47%	3,207,500
Apr 17, 2026	362.95	406.50	359.50	390.55	390.55	7.60%	13,514,000
Apr 16, 2026	360.00	365.65	354.45	362.95	362.95	1.84%	1,387,123
Apr 15, 2026	364.00	367.70	350.10	356.40	356.40	-0.61%	3,810,051
Apr 13, 2026	364.80	370.60	353.15	358.60	358.60	-5.11%	7,112,169
Apr 10, 2026	321.60	380.20	318.90	377.90	377.90	19.27%	47,632,240
Apr 9, 2026	309.45	325.00	306.00	316.85	316.85	2.37%	1,388,320
Apr 8, 2026	311.00	311.95	300.40	309.50	309.50	2.98%	891,785
Apr 7, 2026	302.90	306.95	296.75	300.55	300.55	-0.38%	299,523
Apr 6, 2026	309.95	309.95	292.50	301.70	301.70	-1.81%	2,013,390
Apr 2, 2026	309.60	309.65	300.30	307.25	307.25	-1.51%	280,167
Apr 1, 2026	308.95	317.50	304.00	311.95	311.95	3.48%	497,644
Mar 30, 2026	301.10	304.50	294.15	301.45	301.45	-0.41%	689,963
Mar 27, 2026	305.00	309.00	296.20	302.70	302.70	-1.13%	1,026,311
Mar 25, 2026	297.50	312.15	297.40	306.15	306.15	3.32%	644,571
Mar 24, 2026	307.85	307.85	293.00	296.30	296.30	-1.38%	522,719
Mar 23, 2026	294.05	302.40	292.70	300.45	300.45	0.40%	683,429
Mar 20, 2026	304.25	304.25	296.05	299.25	299.25	-	514,988
Mar 19, 2026	301.55	304.20	295.50	299.25	299.25	-2.29%	334,198
Mar 18, 2026	304.30	309.75	300.45	306.25	306.25	1.66%	522,132
Mar 17, 2026	295.45	303.00	291.25	301.25	301.25	2.66%	711,711
Mar 16, 2026	296.95	301.05	288.00	293.45	293.45	-0.89%	604,082