Coherus BioSciences, Inc. (CHRS)
NASDAQ: CHRS · Real-Time Price · USD
1.160
+0.050 (4.50%)
At close: Feb 4, 2025, 4:00 PM
1.230
+0.070 (6.03%)
After-hours: Feb 4, 2025, 6:50 PM EST
Coherus BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.15 | 1.23 | 1.11 | 1.16 | 1.16 | 4.50% | 1,836,194 |
| 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 |
| Jan 15, 2025 | 1.50 | 1.55 | 1.44 | 1.46 | 1.46 | 1.39% | 1,344,190 |
| Jan 14, 2025 | 1.47 | 1.60 | 1.44 | 1.44 | 1.44 | -2.04% | 2,352,533 |
| Jan 13, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | - | 1,203,293 |
| Jan 10, 2025 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -2.65% | 1,405,693 |
| Jan 8, 2025 | 1.58 | 1.65 | 1.50 | 1.51 | 1.51 | -3.82% | 1,185,593 |
| Jan 7, 2025 | 1.63 | 1.66 | 1.56 | 1.57 | 1.57 | -3.09% | 1,332,485 |
| Jan 6, 2025 | 1.65 | 1.77 | 1.61 | 1.62 | 1.62 | -2.41% | 2,977,866 |
| Jan 3, 2025 | 1.40 | 1.67 | 1.39 | 1.66 | 1.66 | 18.57% | 3,318,870 |
| Jan 2, 2025 | 1.43 | 1.46 | 1.35 | 1.40 | 1.40 | 1.45% | 1,707,729 |
| Dec 31, 2024 | 1.48 | 1.52 | 1.37 | 1.38 | 1.38 | -8.00% | 2,168,015 |
| Dec 30, 2024 | 1.49 | 1.53 | 1.43 | 1.50 | 1.50 | 0.67% | 1,923,231 |
| Dec 27, 2024 | 1.46 | 1.58 | 1.44 | 1.49 | 1.49 | - | 1,905,460 |
| 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 |