Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
22.78
+1.06 (4.88%)
At close: Oct 20, 2025, 4:00 PM EDT
22.77
-0.01 (-0.04%)
Pre-market: Oct 21, 2025, 8:11 AM EDT
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 22.06 | 22.98 | 21.96 | 22.78 | 22.78 | 4.88% | 380,541 |
| Oct 17, 2025 | 22.03 | 22.38 | 21.62 | 21.72 | 21.72 | -2.51% | 753,649 |
| Oct 16, 2025 | 22.90 | 22.94 | 22.20 | 22.28 | 22.28 | -1.81% | 733,941 |
| Oct 15, 2025 | 22.20 | 22.94 | 21.74 | 22.69 | 22.69 | 4.71% | 1,255,958 |
| Oct 14, 2025 | 20.64 | 22.18 | 20.52 | 21.67 | 21.67 | 1.83% | 914,982 |
| Oct 13, 2025 | 20.78 | 21.31 | 20.59 | 21.28 | 21.28 | 6.72% | 918,843 |
| Oct 10, 2025 | 21.00 | 21.24 | 19.82 | 19.94 | 19.94 | -4.55% | 1,425,542 |
| Oct 9, 2025 | 19.89 | 20.90 | 19.80 | 20.89 | 20.89 | 5.03% | 1,110,590 |
| Oct 8, 2025 | 18.74 | 19.89 | 18.67 | 19.89 | 19.89 | 6.14% | 1,051,704 |
| Oct 7, 2025 | 20.31 | 20.47 | 18.72 | 18.74 | 18.74 | -7.18% | 988,850 |
| Oct 6, 2025 | 20.56 | 20.56 | 20.10 | 20.19 | 20.19 | 0.05% | 709,351 |
| Oct 3, 2025 | 20.57 | 20.73 | 20.15 | 20.18 | 20.18 | -0.05% | 485,774 |
| Oct 2, 2025 | 21.09 | 21.09 | 20.09 | 20.19 | 20.19 | -1.13% | 928,536 |
| Oct 1, 2025 | 20.15 | 20.79 | 19.93 | 20.42 | 20.42 | 0.44% | 1,814,650 |
| Sep 30, 2025 | 20.02 | 20.42 | 19.77 | 20.33 | 20.33 | 1.30% | 1,048,542 |
| Sep 29, 2025 | 20.97 | 20.97 | 19.87 | 20.07 | 20.07 | -2.38% | 1,295,600 |
| Sep 26, 2025 | 20.16 | 20.66 | 20.05 | 20.56 | 20.56 | 1.93% | 1,140,790 |
| Sep 25, 2025 | 20.34 | 20.51 | 19.58 | 20.17 | 20.17 | -1.66% | 6,205,877 |
| Sep 24, 2025 | 19.25 | 20.55 | 19.00 | 20.51 | 20.51 | -9.96% | 2,828,991 |
| Sep 23, 2025 | 23.37 | 23.61 | 22.68 | 22.78 | 22.78 | -1.60% | 389,790 |
| Sep 22, 2025 | 22.56 | 23.38 | 22.56 | 23.15 | 23.15 | 2.80% | 282,156 |
| Sep 19, 2025 | 23.23 | 23.23 | 22.39 | 22.52 | 22.52 | -3.22% | 711,197 |
| Sep 18, 2025 | 22.96 | 23.60 | 22.54 | 23.27 | 23.27 | 6.06% | 498,404 |
| Sep 17, 2025 | 21.60 | 22.76 | 21.58 | 21.94 | 21.94 | 2.96% | 447,812 |
| Sep 16, 2025 | 21.37 | 21.64 | 21.02 | 21.31 | 21.31 | 0.71% | 295,007 |
| Sep 15, 2025 | 20.69 | 21.29 | 20.69 | 21.16 | 21.16 | 2.47% | 216,125 |
| Sep 12, 2025 | 21.26 | 21.29 | 20.64 | 20.65 | 20.65 | -2.82% | 213,676 |
| Sep 11, 2025 | 20.97 | 21.49 | 20.97 | 21.25 | 21.25 | 1.67% | 216,691 |
| Sep 10, 2025 | 20.75 | 20.96 | 20.48 | 20.90 | 20.90 | 1.36% | 274,144 |
| Sep 9, 2025 | 20.55 | 20.73 | 20.20 | 20.62 | 20.62 | 0.34% | 352,329 |
| Sep 8, 2025 | 20.56 | 20.67 | 20.25 | 20.55 | 20.55 | 1.03% | 301,044 |
| 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 |