Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
19.38
-0.32 (-1.62%)
Jun 27, 2025, 4:00 PM - Market closed
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 19.70 | 19.83 | 19.35 | 19.48 | 19.48 | -0.97% | 297,746 |
| Jun 24, 2025 | 18.87 | 19.68 | 18.74 | 19.67 | 19.67 | 6.50% | 272,216 |
| Jun 23, 2025 | 18.10 | 18.56 | 18.00 | 18.47 | 18.47 | 1.48% | 351,114 |
| Jun 20, 2025 | 18.47 | 18.47 | 17.71 | 18.20 | 18.20 | 0.11% | 555,783 |
| Jun 18, 2025 | 18.25 | 18.47 | 17.88 | 18.18 | 18.18 | -0.16% | 219,657 |
| Jun 17, 2025 | 18.32 | 18.78 | 18.21 | 18.21 | 18.21 | -1.89% | 230,273 |
| Jun 16, 2025 | 18.18 | 18.59 | 18.05 | 18.56 | 18.56 | 3.92% | 238,312 |
| Jun 13, 2025 | 18.28 | 18.64 | 17.84 | 17.86 | 17.86 | -5.23% | 248,698 |
| Jun 12, 2025 | 18.80 | 19.16 | 18.66 | 18.85 | 18.85 | -1.39% | 317,742 |
| Jun 11, 2025 | 19.44 | 19.63 | 19.00 | 19.11 | 19.11 | -0.36% | 454,274 |
| Jun 10, 2025 | 19.31 | 19.67 | 19.15 | 19.18 | 19.18 | 0.42% | 454,991 |
| Jun 9, 2025 | 18.67 | 19.35 | 18.56 | 19.10 | 19.10 | 4.60% | 369,693 |
| Jun 6, 2025 | 18.23 | 18.48 | 18.12 | 18.26 | 18.26 | 1.84% | 312,423 |
| Jun 5, 2025 | 18.46 | 18.71 | 17.84 | 17.93 | 17.93 | -2.40% | 416,307 |
| Jun 4, 2025 | 18.18 | 18.48 | 18.02 | 18.37 | 18.37 | 1.72% | 399,262 |
| Jun 3, 2025 | 17.42 | 18.19 | 17.38 | 18.06 | 18.06 | 4.27% | 1,448,056 |
| Jun 2, 2025 | 17.00 | 17.46 | 16.95 | 17.32 | 17.32 | 1.46% | 390,874 |
| May 30, 2025 | 17.52 | 17.52 | 16.95 | 17.07 | 17.07 | -3.40% | 515,065 |
| May 29, 2025 | 18.13 | 18.13 | 17.59 | 17.67 | 17.67 | -0.23% | 429,090 |
| May 28, 2025 | 18.08 | 18.28 | 17.54 | 17.71 | 17.71 | -0.17% | 881,980 |
| May 27, 2025 | 17.36 | 18.07 | 17.01 | 17.74 | 17.74 | 4.60% | 414,923 |
| May 23, 2025 | 16.71 | 17.11 | 16.46 | 16.96 | 16.96 | -1.85% | 340,026 |
| May 22, 2025 | 16.97 | 17.52 | 16.97 | 17.28 | 17.28 | 1.11% | 305,227 |
| May 21, 2025 | 17.56 | 17.85 | 16.98 | 17.09 | 17.09 | -3.77% | 345,308 |
| May 20, 2025 | 17.51 | 17.88 | 17.51 | 17.76 | 17.76 | 0.17% | 209,785 |
| May 19, 2025 | 17.46 | 17.79 | 17.28 | 17.73 | 17.73 | -0.20% | 266,761 |
| May 16, 2025 | 17.75 | 17.88 | 17.47 | 17.77 | 17.77 | -0.36% | 312,600 |
| May 15, 2025 | 17.89 | 17.98 | 17.65 | 17.83 | 17.83 | -1.22% | 342,506 |
| May 14, 2025 | 18.16 | 18.34 | 17.93 | 18.05 | 18.05 | -0.55% | 315,688 |
| May 13, 2025 | 17.79 | 18.51 | 17.60 | 18.15 | 18.15 | 3.01% | 462,016 |
| May 12, 2025 | 17.52 | 18.07 | 17.37 | 17.62 | 17.62 | 7.70% | 645,208 |
| May 9, 2025 | 16.26 | 16.53 | 16.17 | 16.36 | 16.36 | 1.18% | 377,354 |
| May 8, 2025 | 16.19 | 16.44 | 15.97 | 16.17 | 16.17 | 2.08% | 286,690 |
| May 7, 2025 | 15.75 | 15.95 | 15.34 | 15.84 | 15.84 | 1.47% | 445,298 |
| May 6, 2025 | 16.10 | 16.22 | 15.55 | 15.61 | 15.61 | -4.93% | 414,819 |
| May 5, 2025 | 16.50 | 16.99 | 16.42 | 16.42 | 16.42 | -1.62% | 639,297 |
| May 2, 2025 | 17.12 | 17.26 | 16.33 | 16.69 | 16.69 | 3.86% | 848,048 |
| May 1, 2025 | 16.20 | 16.31 | 15.84 | 16.07 | 16.07 | 0.44% | 409,507 |
| Apr 30, 2025 | 16.14 | 16.34 | 15.59 | 16.00 | 16.00 | -3.03% | 420,217 |
| Apr 29, 2025 | 16.56 | 16.83 | 16.41 | 16.50 | 16.50 | -1.84% | 444,639 |
| Apr 28, 2025 | 16.77 | 17.09 | 16.48 | 16.81 | 16.81 | -0.41% | 342,557 |
| Apr 25, 2025 | 16.50 | 16.91 | 16.18 | 16.88 | 16.88 | 0.18% | 393,297 |
| Apr 24, 2025 | 16.10 | 17.14 | 15.81 | 16.85 | 16.85 | 7.94% | 746,168 |
| Apr 23, 2025 | 15.37 | 15.88 | 15.13 | 15.61 | 15.61 | 6.05% | 1,616,980 |
| Apr 22, 2025 | 14.49 | 14.75 | 14.27 | 14.72 | 14.72 | 2.94% | 658,855 |
| Apr 21, 2025 | 13.72 | 14.32 | 13.66 | 14.30 | 14.30 | 1.71% | 524,575 |
| Apr 17, 2025 | 13.97 | 14.26 | 13.76 | 14.06 | 14.06 | 0.93% | 478,973 |
| Apr 16, 2025 | 13.90 | 14.38 | 13.55 | 13.93 | 13.93 | -3.20% | 367,794 |