Coherus Oncology, Inc. (CHRS)
NASDAQ: CHRS · Real-Time Price · USD
1.230
+0.100 (8.85%)
At close: Aug 22, 2025, 4:00 PM
1.190
-0.040 (-3.25%)
After-hours: Aug 22, 2025, 6:18 PM EDT
Coherus Oncology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 1.14 | 1.24 | 1.13 | 1.23 | 1.23 | 8.85% | 2,572,213 |
Aug 21, 2025 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 1,371,289 |
Aug 20, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | - | 1,246,301 |
Aug 19, 2025 | 1.07 | 1.12 | 1.05 | 1.07 | 1.07 | - | 1,502,804 |
Aug 18, 2025 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 1,306,773 |
Aug 15, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,653,642 |
Aug 14, 2025 | 1.00 | 1.04 | 0.95 | 1.02 | 1.02 | 2.10% | 971,713 |
Aug 13, 2025 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 9.07% | 1,529,757 |
Aug 12, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.04% | 970,847 |
Aug 11, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 7.24% | 1,134,398 |
Aug 8, 2025 | 0.87 | 0.90 | 0.81 | 0.82 | 0.82 | -7.13% | 1,861,903 |
Aug 7, 2025 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -3.47% | 2,050,937 |
Aug 6, 2025 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | 0.60% | 988,111 |
Aug 5, 2025 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | 4.86% | 1,107,189 |
Aug 4, 2025 | 0.88 | 0.92 | 0.86 | 0.87 | 0.87 | -1.12% | 966,090 |
Aug 1, 2025 | 0.94 | 0.95 | 0.84 | 0.88 | 0.88 | -6.64% | 1,961,270 |
Jul 31, 2025 | 0.98 | 1.02 | 0.93 | 0.94 | 0.94 | -3.07% | 1,293,150 |
Jul 30, 2025 | 1.03 | 1.04 | 0.95 | 0.97 | 0.97 | -3.96% | 1,455,130 |
Jul 29, 2025 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -5.61% | 1,600,214 |
Jul 28, 2025 | 1.07 | 1.15 | 1.05 | 1.07 | 1.07 | 2.88% | 2,490,096 |
Jul 25, 2025 | 1.02 | 1.05 | 0.98 | 1.04 | 1.04 | 1.96% | 2,007,888 |
Jul 24, 2025 | 0.98 | 1.06 | 0.97 | 1.02 | 1.02 | 4.23% | 2,100,239 |
Jul 23, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 6.10% | 1,331,020 |
Jul 22, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 4.00% | 913,848 |
Jul 21, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | 0.68% | 747,592 |
Jul 18, 2025 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -1.67% | 606,528 |
Jul 17, 2025 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -0.47% | 886,861 |
Jul 16, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.96% | 1,228,313 |
Jul 15, 2025 | 0.95 | 0.95 | 0.82 | 0.85 | 0.85 | -10.56% | 1,690,038 |
Jul 14, 2025 | 0.88 | 0.96 | 0.87 | 0.95 | 0.95 | 7.92% | 1,759,282 |
Jul 11, 2025 | 0.87 | 0.91 | 0.85 | 0.88 | 0.88 | 1.48% | 1,684,542 |
Jul 10, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | -0.12% | 1,102,358 |
Jul 9, 2025 | 0.81 | 0.87 | 0.80 | 0.87 | 0.87 | 6.89% | 1,292,195 |
Jul 8, 2025 | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | 8.84% | 1,331,782 |
Jul 7, 2025 | 0.78 | 0.79 | 0.73 | 0.75 | 0.75 | -7.88% | 1,425,217 |
Jul 3, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.87% | 679,404 |
Jul 2, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | 4.58% | 1,273,813 |
Jul 1, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 3.97% | 1,355,171 |
Jun 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.59% | 1,187,073 |
Jun 27, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 1.43% | 1,776,615 |
Jun 26, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.61% | 874,468 |
Jun 25, 2025 | 0.77 | 0.78 | 0.72 | 0.72 | 0.72 | -6.08% | 1,225,958 |
Jun 24, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 5.64% | 1,425,286 |
Jun 23, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.74% | 1,423,414 |
Jun 20, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -2.66% | 1,889,637 |
Jun 18, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 1.27% | 1,313,600 |
Jun 17, 2025 | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -3.45% | 1,036,081 |
Jun 16, 2025 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 3.07% | 1,075,648 |
Jun 13, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.63% | 1,017,359 |
Jun 12, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -1.80% | 742,118 |