Coherus BioSciences, Inc. (CHRS)
NASDAQ: CHRS · Real-Time Price · USD
0.9923
+0.0461 (4.87%)
At close: May 8, 2025, 4:00 PM
0.9923
0.00 (0.00%)
Pre-market: May 9, 2025, 8:00 AM EDT
Coherus BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.87% | 868,711 |
| May 7, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | 1.75% | 921,663 |
| May 6, 2025 | 1.01 | 1.02 | 0.92 | 0.93 | 0.93 | -8.83% | 1,956,187 |
| May 5, 2025 | 1.08 | 1.12 | 1.01 | 1.02 | 1.02 | -7.27% | 1,274,730 |
| May 2, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 1,755,358 |
| May 1, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 1,162,168 |
| Apr 30, 2025 | 0.97 | 1.05 | 0.95 | 1.03 | 1.03 | 3.04% | 1,831,713 |
| Apr 29, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -2.95% | 936,649 |
| Apr 28, 2025 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | - | 1,635,883 |
| Apr 25, 2025 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | 1.98% | 1,067,530 |
| Apr 24, 2025 | 1.09 | 1.11 | 1.00 | 1.01 | 1.01 | -9.01% | 2,104,761 |
| Apr 23, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | 1.83% | 1,412,078 |
| Apr 22, 2025 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 1,861,632 |
| Apr 21, 2025 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -5.36% | 1,611,560 |
| Apr 17, 2025 | 1.02 | 1.14 | 1.01 | 1.12 | 1.12 | 10.89% | 3,009,319 |
| Apr 16, 2025 | 1.04 | 1.07 | 0.98 | 1.01 | 1.01 | -4.72% | 1,745,632 |
| Apr 15, 2025 | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | 8.76% | 2,210,210 |
| Apr 14, 2025 | 0.87 | 0.99 | 0.86 | 0.97 | 0.97 | 16.59% | 4,196,851 |
| Apr 11, 2025 | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | 12.62% | 1,108,767 |
| Apr 10, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | -6.57% | 1,340,902 |
| Apr 9, 2025 | 0.74 | 0.85 | 0.72 | 0.79 | 0.79 | 2.99% | 1,882,226 |
| Apr 8, 2025 | 0.86 | 0.88 | 0.75 | 0.77 | 0.77 | -6.11% | 1,631,869 |
| Apr 7, 2025 | 0.74 | 0.90 | 0.74 | 0.82 | 0.82 | 5.08% | 2,348,467 |
| Apr 4, 2025 | 0.79 | 0.82 | 0.75 | 0.78 | 0.78 | -4.27% | 1,883,843 |
| Apr 3, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -10.28% | 2,358,900 |
| Apr 2, 2025 | 0.79 | 0.92 | 0.78 | 0.91 | 0.91 | 12.91% | 1,469,750 |
| Apr 1, 2025 | 0.80 | 0.85 | 0.79 | 0.81 | 0.81 | -0.10% | 1,625,649 |
| Mar 31, 2025 | 0.82 | 0.84 | 0.79 | 0.81 | 0.81 | -3.77% | 1,568,768 |
| Mar 28, 2025 | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -1.46% | 1,382,208 |
| 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 |