Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
20.34
+0.34 (1.70%)
At close: Sep 5, 2025, 4:00 PM
20.62
+0.28 (1.38%)
After-hours: Sep 5, 2025, 6:00 PM EDT
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.37 | 20.74 | 20.00 | 20.34 | 20.34 | 1.70% | 249,104 |
| Sep 4, 2025 | 19.25 | 20.04 | 19.09 | 20.00 | 20.00 | 3.90% | 362,801 |
| Sep 3, 2025 | 19.52 | 19.65 | 19.03 | 19.25 | 19.25 | -0.36% | 1,603,315 |
| Sep 2, 2025 | 19.25 | 19.55 | 19.12 | 19.32 | 19.32 | -2.91% | 398,832 |
| Aug 29, 2025 | 20.18 | 20.42 | 19.58 | 19.90 | 19.90 | -2.16% | 452,454 |
| Aug 28, 2025 | 20.28 | 20.63 | 20.02 | 20.34 | 20.34 | 0.25% | 444,312 |
| Aug 27, 2025 | 19.51 | 20.45 | 19.51 | 20.29 | 20.29 | 0.45% | 633,913 |
| Aug 26, 2025 | 20.34 | 20.70 | 20.18 | 20.20 | 20.20 | -0.35% | 315,032 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.16 | 20.27 | 20.27 | -1.03% | 254,607 |
| Aug 22, 2025 | 19.63 | 20.79 | 19.20 | 20.48 | 20.48 | 5.35% | 276,359 |
| Aug 21, 2025 | 19.22 | 19.55 | 19.19 | 19.44 | 19.44 | -0.46% | 238,082 |
| Aug 20, 2025 | 20.16 | 20.16 | 19.13 | 19.53 | 19.53 | -1.66% | 183,557 |
| Aug 19, 2025 | 20.02 | 20.47 | 19.70 | 19.86 | 19.86 | -0.85% | 264,345 |
| Aug 18, 2025 | 19.84 | 20.44 | 19.84 | 20.03 | 20.03 | 0.86% | 203,287 |
| Aug 15, 2025 | 20.84 | 20.84 | 19.85 | 19.86 | 19.86 | -5.02% | 306,645 |
| Aug 14, 2025 | 20.61 | 21.01 | 20.32 | 20.91 | 20.91 | -1.04% | 289,766 |
| Aug 13, 2025 | 20.97 | 21.36 | 20.66 | 21.13 | 21.13 | 2.47% | 407,779 |
| Aug 12, 2025 | 19.47 | 20.65 | 19.34 | 20.62 | 20.62 | 7.51% | 325,710 |
| Aug 11, 2025 | 19.44 | 19.59 | 18.92 | 19.18 | 19.18 | -1.08% | 447,924 |
| Aug 8, 2025 | 19.67 | 19.87 | 19.08 | 19.39 | 19.39 | -0.82% | 382,234 |
| Aug 7, 2025 | 19.39 | 19.62 | 18.95 | 19.55 | 19.55 | 3.71% | 379,411 |
| Aug 6, 2025 | 18.41 | 18.88 | 18.17 | 18.85 | 18.85 | 2.06% | 553,367 |
| Aug 5, 2025 | 18.88 | 18.97 | 18.18 | 18.47 | 18.47 | -2.12% | 543,049 |
| Aug 4, 2025 | 19.13 | 19.26 | 18.63 | 18.87 | 18.87 | -1.36% | 370,977 |
| Aug 1, 2025 | 19.18 | 19.64 | 17.87 | 19.13 | 19.13 | 7.11% | 1,281,366 |
| Jul 31, 2025 | 18.53 | 18.57 | 17.80 | 17.86 | 17.86 | -5.90% | 580,497 |
| Jul 30, 2025 | 19.55 | 19.70 | 18.80 | 18.98 | 18.98 | -1.50% | 325,412 |
| Jul 29, 2025 | 19.79 | 20.06 | 19.01 | 19.27 | 19.27 | -1.18% | 372,854 |
| Jul 28, 2025 | 19.39 | 19.67 | 19.25 | 19.50 | 19.50 | 2.36% | 260,070 |
| Jul 25, 2025 | 19.03 | 19.06 | 18.64 | 19.05 | 19.05 | 0.42% | 305,514 |
| Jul 24, 2025 | 19.49 | 19.49 | 18.79 | 18.97 | 18.97 | -2.92% | 298,772 |
| Jul 23, 2025 | 19.84 | 19.84 | 19.30 | 19.54 | 19.54 | -1.26% | 342,501 |
| Jul 22, 2025 | 20.09 | 20.39 | 19.60 | 19.79 | 19.79 | -1.54% | 280,459 |
| Jul 21, 2025 | 19.84 | 20.37 | 19.75 | 20.10 | 20.10 | 2.29% | 253,703 |
| Jul 18, 2025 | 20.32 | 20.32 | 19.62 | 19.65 | 19.65 | -1.90% | 361,467 |
| Jul 17, 2025 | 19.73 | 20.15 | 19.72 | 20.03 | 20.03 | 1.62% | 259,389 |
| Jul 16, 2025 | 19.26 | 19.75 | 18.93 | 19.71 | 19.71 | 0.92% | 230,522 |
| Jul 15, 2025 | 20.10 | 20.32 | 19.51 | 19.53 | 19.53 | -0.56% | 234,460 |
| Jul 14, 2025 | 20.02 | 20.04 | 19.20 | 19.64 | 19.64 | -3.11% | 255,780 |
| Jul 11, 2025 | 20.32 | 20.53 | 20.17 | 20.27 | 20.27 | -1.60% | 272,948 |
| Jul 10, 2025 | 20.62 | 20.87 | 20.48 | 20.60 | 20.60 | 0.68% | 236,010 |
| Jul 9, 2025 | 20.44 | 20.66 | 20.05 | 20.46 | 20.46 | - | 174,200 |
| Jul 8, 2025 | 20.02 | 20.95 | 19.92 | 20.46 | 20.46 | 3.44% | 269,948 |
| Jul 7, 2025 | 19.72 | 20.37 | 19.72 | 19.78 | 19.78 | -3.61% | 284,640 |
| Jul 3, 2025 | 20.74 | 20.85 | 20.44 | 20.52 | 20.52 | 0.05% | 171,629 |
| Jul 2, 2025 | 19.61 | 20.52 | 19.53 | 20.51 | 20.51 | 4.48% | 276,040 |
| Jul 1, 2025 | 19.10 | 19.97 | 18.92 | 19.63 | 19.63 | 2.03% | 433,684 |
| Jun 30, 2025 | 19.50 | 19.79 | 19.12 | 19.24 | 19.24 | -0.72% | 263,621 |
| Jun 27, 2025 | 19.79 | 19.97 | 19.05 | 19.38 | 19.38 | -1.62% | 435,688 |
| Jun 26, 2025 | 19.54 | 19.73 | 19.31 | 19.70 | 19.70 | 1.13% | 224,110 |