Coherus BioSciences, Inc. (CHRS)
NASDAQ: CHRS · Real-Time Price · USD
1.459
-0.031 (-2.06%)
Dec 27, 2024, 11:54 AM EST - Market open
Coherus BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.47 | 1.49 | 1.41 | 1.49 | 1.49 | 1.36% | 1,266,648 |
| Dec 24, 2024 | 1.45 | 1.48 | 1.35 | 1.47 | 1.47 | 2.80% | 1,052,866 |
| Dec 23, 2024 | 1.51 | 1.52 | 1.37 | 1.43 | 1.43 | -5.92% | 3,015,835 |
| Dec 20, 2024 | 1.44 | 1.54 | 1.40 | 1.52 | 1.52 | 2.70% | 4,297,724 |
| Dec 19, 2024 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -5.73% | 2,745,900 |
| Dec 18, 2024 | 1.75 | 1.75 | 1.54 | 1.57 | 1.57 | -8.19% | 3,159,020 |
| Dec 17, 2024 | 1.66 | 1.75 | 1.57 | 1.71 | 1.71 | 0.59% | 2,720,520 |
| Dec 16, 2024 | 1.60 | 1.73 | 1.55 | 1.70 | 1.70 | 5.59% | 3,218,839 |
| Dec 13, 2024 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | 7.33% | 2,556,472 |
| Dec 12, 2024 | 1.64 | 1.67 | 1.50 | 1.50 | 1.50 | -9.09% | 3,843,561 |
| Dec 11, 2024 | 1.60 | 1.67 | 1.53 | 1.65 | 1.65 | 2.48% | 2,883,404 |
| Dec 10, 2024 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 3,299,791 |
| Dec 9, 2024 | 1.78 | 1.85 | 1.67 | 1.70 | 1.70 | - | 5,702,936 |
| Dec 6, 2024 | 1.49 | 1.74 | 1.45 | 1.70 | 1.70 | 12.58% | 5,016,934 |
| Dec 5, 2024 | 1.80 | 1.80 | 1.50 | 1.51 | 1.51 | -11.70% | 7,713,838 |
| Dec 4, 2024 | 1.82 | 1.95 | 1.68 | 1.71 | 1.71 | - | 13,164,770 |
| Dec 3, 2024 | 2.04 | 2.43 | 1.67 | 1.71 | 1.71 | 24.82% | 115,067,960 |
| Dec 2, 2024 | 1.25 | 1.38 | 1.22 | 1.37 | 1.37 | 12.30% | 4,340,767 |
| Nov 29, 2024 | 1.28 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 1,866,747 |
| Nov 27, 2024 | 1.30 | 1.35 | 1.23 | 1.26 | 1.26 | -1.56% | 3,274,294 |
| Nov 26, 2024 | 1.22 | 1.39 | 1.19 | 1.28 | 1.28 | 5.79% | 6,098,910 |
| Nov 25, 2024 | 1.12 | 1.34 | 1.12 | 1.21 | 1.21 | 11.01% | 7,484,877 |
| Nov 22, 2024 | 1.09 | 1.15 | 1.05 | 1.09 | 1.09 | -0.91% | 2,745,546 |
| Nov 21, 2024 | 1.07 | 1.17 | 1.01 | 1.10 | 1.10 | - | 5,076,616 |
| Nov 20, 2024 | 0.82 | 1.13 | 0.81 | 1.10 | 1.10 | 33.90% | 8,879,288 |
| Nov 19, 2024 | 0.78 | 0.83 | 0.75 | 0.82 | 0.82 | 5.15% | 2,136,064 |
| Nov 18, 2024 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | 5.01% | 2,708,183 |
| Nov 15, 2024 | 0.80 | 0.80 | 0.70 | 0.74 | 0.74 | -3.70% | 3,005,811 |
| Nov 14, 2024 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -0.78% | 2,450,145 |
| Nov 13, 2024 | 0.85 | 0.88 | 0.77 | 0.78 | 0.78 | -5.44% | 2,372,039 |
| Nov 12, 2024 | 0.78 | 0.89 | 0.77 | 0.82 | 0.82 | 5.74% | 3,564,259 |
| Nov 11, 2024 | 0.82 | 0.85 | 0.78 | 0.78 | 0.78 | -4.44% | 2,566,670 |
| Nov 8, 2024 | 0.83 | 0.86 | 0.77 | 0.82 | 0.82 | -0.61% | 3,525,228 |
| Nov 7, 2024 | 0.80 | 0.96 | 0.76 | 0.82 | 0.82 | 13.29% | 9,466,685 |
| Nov 6, 2024 | 0.75 | 0.76 | 0.70 | 0.72 | 0.72 | -0.98% | 4,480,226 |
| Nov 5, 2024 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 9.10% | 1,911,113 |
| Nov 4, 2024 | 0.72 | 0.75 | 0.67 | 0.67 | 0.67 | -7.33% | 3,115,105 |
| Nov 1, 2024 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -2.95% | 1,856,193 |
| Oct 31, 2024 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | -0.65% | 1,332,801 |
| Oct 30, 2024 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 0.87% | 1,984,997 |
| Oct 29, 2024 | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | 3.04% | 1,941,684 |
| Oct 28, 2024 | 0.79 | 0.81 | 0.72 | 0.72 | 0.72 | -7.97% | 3,887,333 |
| Oct 25, 2024 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -1.27% | 1,707,474 |
| Oct 24, 2024 | 0.81 | 0.84 | 0.79 | 0.79 | 0.79 | -1.96% | 1,250,854 |
| Oct 23, 2024 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -5.97% | 1,891,260 |
| Oct 22, 2024 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -1.64% | 1,255,441 |
| Oct 21, 2024 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.80% | 904,083 |
| Oct 18, 2024 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 4.09% | 1,952,250 |
| Oct 17, 2024 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -4.33% | 3,262,504 |
| Oct 16, 2024 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -2.58% | 2,671,217 |
| Oct 15, 2024 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.09% | 1,885,794 |
| Oct 14, 2024 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -5.16% | 2,301,670 |
| Oct 11, 2024 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | 2.02% | 2,536,856 |
| Oct 10, 2024 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -2.94% | 3,077,943 |
| Oct 9, 2024 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 2,058,216 |
| Oct 8, 2024 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 2,136,552 |
| Oct 7, 2024 | 1.02 | 1.12 | 1.01 | 1.07 | 1.07 | 2.88% | 2,198,772 |
| Oct 4, 2024 | 0.99 | 1.08 | 0.98 | 1.04 | 1.04 | - | 3,079,981 |
| Oct 3, 2024 | 1.02 | 1.23 | 1.01 | 1.04 | 1.04 | 1.96% | 15,606,638 |
| Oct 2, 2024 | 1.02 | 1.07 | 0.99 | 1.02 | 1.02 | - | 1,060,788 |
| Oct 1, 2024 | 1.04 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 1,425,909 |
| Sep 30, 2024 | 1.06 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 1,859,714 |
| Sep 27, 2024 | 1.08 | 1.12 | 1.04 | 1.05 | 1.05 | -0.94% | 1,254,377 |
| Sep 26, 2024 | 1.01 | 1.09 | 0.98 | 1.06 | 1.06 | 6.97% | 1,844,573 |
| Sep 25, 2024 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.91% | 2,624,124 |
| Sep 24, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 1,774,495 |
| Sep 23, 2024 | 1.02 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | 3,890,002 |
| Sep 20, 2024 | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -9.73% | 3,686,183 |
| Sep 19, 2024 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 7.62% | 2,827,660 |
| Sep 18, 2024 | 1.04 | 1.14 | 1.02 | 1.05 | 1.05 | 0.96% | 2,619,179 |
| Sep 17, 2024 | 1.05 | 1.14 | 1.02 | 1.04 | 1.04 | -0.95% | 2,529,813 |
| Sep 16, 2024 | 1.32 | 1.32 | 1.01 | 1.05 | 1.05 | -19.23% | 10,393,939 |
| Sep 13, 2024 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 1,068,665 |
| Sep 12, 2024 | 1.35 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 947,965 |
| Sep 11, 2024 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 712,047 |
| Sep 10, 2024 | 1.28 | 1.37 | 1.26 | 1.36 | 1.36 | 3.82% | 763,582 |
| Sep 9, 2024 | 1.26 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 1,073,579 |
| Sep 6, 2024 | 1.32 | 1.35 | 1.22 | 1.24 | 1.24 | -6.06% | 1,717,002 |
| Sep 5, 2024 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 681,989 |
| Sep 4, 2024 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 1,120,878 |
| Sep 3, 2024 | 1.34 | 1.42 | 1.30 | 1.36 | 1.36 | -2.16% | 1,264,842 |
| Aug 30, 2024 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 593,718 |
| Aug 29, 2024 | 1.38 | 1.49 | 1.36 | 1.42 | 1.42 | 4.41% | 1,462,023 |
| Aug 28, 2024 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | -2.16% | 899,993 |
| Aug 27, 2024 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 695,763 |
| Aug 26, 2024 | 1.41 | 1.48 | 1.35 | 1.45 | 1.45 | 4.32% | 1,565,228 |
| Aug 23, 2024 | 1.31 | 1.43 | 1.31 | 1.39 | 1.39 | 5.30% | 1,538,217 |
| Aug 22, 2024 | 1.32 | 1.39 | 1.29 | 1.32 | 1.32 | -1.49% | 1,639,832 |
| Aug 21, 2024 | 1.27 | 1.36 | 1.22 | 1.34 | 1.34 | 7.20% | 2,097,023 |
| Aug 20, 2024 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -1.19% | 1,435,928 |
| Aug 19, 2024 | 1.29 | 1.31 | 1.20 | 1.27 | 1.27 | 0.40% | 4,313,895 |
| Aug 16, 2024 | 1.46 | 1.49 | 1.25 | 1.26 | 1.26 | -18.71% | 5,904,160 |
| Aug 15, 2024 | 1.38 | 1.56 | 1.38 | 1.55 | 1.55 | 13.14% | 2,069,208 |
| Aug 14, 2024 | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | -4.86% | 1,679,902 |
| Aug 13, 2024 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -1.37% | 1,202,384 |
| Aug 12, 2024 | 1.43 | 1.53 | 1.38 | 1.46 | 1.46 | 2.10% | 2,316,530 |
| Aug 9, 2024 | 1.45 | 1.55 | 1.33 | 1.43 | 1.43 | 10.85% | 3,305,746 |
| Aug 8, 2024 | 1.27 | 1.32 | 1.23 | 1.29 | 1.29 | 4.03% | 1,955,711 |
| Aug 7, 2024 | 1.39 | 1.41 | 1.22 | 1.24 | 1.24 | -6.77% | 1,849,594 |
| Aug 6, 2024 | 1.32 | 1.38 | 1.29 | 1.33 | 1.33 | 0.76% | 1,174,014 |