Coherus BioSciences, Inc. (CHRS)
NASDAQ: CHRS · Real-Time Price · USD
0.8386
-0.0124 (-1.46%)
At close: Mar 28, 2025, 4:00 PM
0.8451
+0.0065 (0.78%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Coherus BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -1.46% | 1,287,458 |
| Mar 27, 2025 | 0.90 | 0.93 | 0.83 | 0.85 | 0.85 | -5.88% | 1,541,669 |
| Mar 26, 2025 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -5.81% | 1,208,809 |
| Mar 25, 2025 | 0.95 | 1.02 | 0.92 | 0.96 | 0.96 | 0.83% | 1,972,376 |
| Mar 24, 2025 | 1.03 | 1.07 | 0.95 | 0.95 | 0.95 | -7.56% | 2,327,719 |
| Mar 21, 2025 | 0.93 | 1.03 | 0.89 | 1.03 | 1.03 | 8.83% | 3,641,210 |
| Mar 20, 2025 | 0.92 | 0.97 | 0.90 | 0.95 | 0.95 | 4.31% | 3,530,959 |
| Mar 19, 2025 | 0.90 | 0.95 | 0.89 | 0.91 | 0.91 | 2.23% | 1,616,084 |
| Mar 18, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -3.08% | 1,780,991 |
| Mar 17, 2025 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -0.48% | 1,648,094 |
| Mar 14, 2025 | 0.90 | 1.00 | 0.90 | 0.92 | 0.92 | 3.31% | 2,070,618 |
| Mar 13, 2025 | 0.99 | 1.00 | 0.87 | 0.89 | 0.89 | -9.12% | 2,630,439 |
| Mar 12, 2025 | 1.01 | 1.06 | 0.98 | 0.98 | 0.98 | -6.67% | 2,666,578 |
| Mar 11, 2025 | 1.04 | 1.12 | 0.95 | 1.05 | 1.05 | 0.96% | 2,796,917 |
| Mar 10, 2025 | 1.05 | 1.18 | 1.03 | 1.04 | 1.04 | - | 3,509,399 |
| Mar 7, 2025 | 1.00 | 1.06 | 0.96 | 1.04 | 1.04 | 4.52% | 2,046,502 |
| Mar 6, 2025 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | -3.40% | 1,670,692 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -1.90% | 1,185,032 |
| Mar 4, 2025 | 1.00 | 1.07 | 0.97 | 1.05 | 1.05 | 4.48% | 1,514,207 |
| Mar 3, 2025 | 1.11 | 1.11 | 0.99 | 1.01 | 1.01 | -9.46% | 2,270,662 |
| Feb 28, 2025 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 1,209,033 |
| Feb 27, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 948,836 |
| Feb 26, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 845,432 |
| Feb 25, 2025 | 1.14 | 1.18 | 1.10 | 1.16 | 1.16 | 0.87% | 1,245,535 |
| Feb 24, 2025 | 1.07 | 1.17 | 1.03 | 1.15 | 1.15 | 7.48% | 1,466,395 |
| Feb 21, 2025 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 1,556,142 |
| Feb 20, 2025 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | - | 1,507,346 |
| Feb 19, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | -1.79% | 1,902,928 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.11 | 1.12 | 1.12 | -5.08% | 1,189,578 |
| Feb 14, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 947,011 |
| Feb 13, 2025 | 1.14 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 1,044,801 |
| Feb 12, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 1,216,542 |
| Feb 11, 2025 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -5.13% | 1,015,351 |
| Feb 10, 2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 1,095,107 |
| Feb 7, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 1,021,244 |
| Feb 6, 2025 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -5.83% | 1,252,492 |
| Feb 5, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 3.45% | 984,279 |
| Feb 4, 2025 | 1.15 | 1.23 | 1.11 | 1.16 | 1.16 | 4.50% | 1,840,040 |
| Feb 3, 2025 | 1.12 | 1.21 | 1.11 | 1.11 | 1.11 | -5.93% | 1,711,958 |
| Jan 31, 2025 | 1.38 | 1.38 | 1.15 | 1.18 | 1.18 | -12.59% | 3,332,481 |
| Jan 30, 2025 | 1.23 | 1.39 | 1.23 | 1.35 | 1.35 | 10.66% | 2,894,930 |
| Jan 29, 2025 | 1.12 | 1.25 | 1.10 | 1.22 | 1.22 | 9.91% | 3,276,680 |
| Jan 28, 2025 | 1.15 | 1.19 | 1.03 | 1.11 | 1.11 | -4.31% | 4,908,009 |
| Jan 27, 2025 | 1.19 | 1.29 | 1.13 | 1.16 | 1.16 | -6.45% | 4,036,544 |
| Jan 24, 2025 | 1.34 | 1.38 | 1.21 | 1.24 | 1.24 | -3.13% | 3,219,644 |
| Jan 23, 2025 | 1.33 | 1.36 | 1.24 | 1.28 | 1.28 | -2.29% | 4,280,102 |
| Jan 22, 2025 | 1.35 | 1.45 | 1.29 | 1.31 | 1.31 | -0.76% | 2,891,945 |
| Jan 21, 2025 | 1.41 | 1.43 | 1.31 | 1.32 | 1.32 | -5.04% | 2,121,180 |
| Jan 17, 2025 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | 858,263 |
| Jan 16, 2025 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -2.74% | 1,446,903 |