Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
26.78
-0.23 (-0.85%)
Jan 7, 2026, 4:00 PM EST - Market closed
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 26.66 | 27.16 | 26.50 | 26.78 | 26.78 | -0.85% | 819,589 |
| Jan 6, 2026 | 26.20 | 27.15 | 26.00 | 27.01 | 27.01 | 7.61% | 1,760,867 |
| Jan 5, 2026 | 25.15 | 25.54 | 24.82 | 25.10 | 25.10 | 1.99% | 567,127 |
| Jan 2, 2026 | 23.94 | 25.13 | 23.89 | 24.61 | 24.61 | 5.76% | 469,513 |
| Dec 31, 2025 | 23.78 | 24.08 | 23.21 | 23.27 | 23.27 | -1.94% | 284,797 |
| Dec 30, 2025 | 23.50 | 23.85 | 23.31 | 23.73 | 23.73 | 1.19% | 280,748 |
| Dec 29, 2025 | 23.26 | 23.52 | 23.17 | 23.45 | 23.45 | -0.17% | 229,259 |
| Dec 26, 2025 | 23.64 | 23.64 | 23.41 | 23.49 | 23.49 | -0.25% | 172,179 |
| Dec 24, 2025 | 23.76 | 23.80 | 23.32 | 23.55 | 23.55 | -0.84% | 121,272 |
| Dec 23, 2025 | 23.45 | 23.90 | 23.39 | 23.75 | 23.75 | 0.85% | 234,479 |
| Dec 22, 2025 | 23.99 | 23.99 | 23.54 | 23.55 | 23.55 | 0.13% | 274,367 |
| Dec 19, 2025 | 23.31 | 23.77 | 23.31 | 23.52 | 23.52 | 0.94% | 742,925 |
| Dec 18, 2025 | 23.79 | 23.88 | 23.12 | 23.30 | 23.30 | 1.35% | 430,593 |
| Dec 17, 2025 | 23.35 | 23.60 | 22.80 | 22.99 | 22.99 | -1.03% | 394,902 |
| Dec 16, 2025 | 23.44 | 23.71 | 22.84 | 23.23 | 23.23 | -1.61% | 944,391 |
| Dec 15, 2025 | 24.04 | 24.09 | 23.28 | 23.61 | 23.61 | -1.13% | 516,488 |
| Dec 12, 2025 | 24.63 | 24.69 | 23.67 | 23.88 | 23.88 | -4.13% | 487,968 |
| Dec 11, 2025 | 25.24 | 25.36 | 24.57 | 24.91 | 24.91 | -1.74% | 386,397 |
| Dec 10, 2025 | 25.19 | 25.63 | 24.86 | 25.35 | 25.35 | 0.68% | 386,025 |
| Dec 9, 2025 | 24.99 | 25.35 | 24.65 | 25.18 | 25.18 | 0.12% | 368,281 |
| Dec 8, 2025 | 25.31 | 25.47 | 24.98 | 25.15 | 25.15 | 0.68% | 419,063 |
| Dec 5, 2025 | 25.35 | 25.46 | 24.82 | 24.98 | 24.98 | -0.60% | 389,053 |
| Dec 4, 2025 | 24.85 | 25.21 | 24.62 | 25.13 | 25.13 | 0.16% | 538,633 |
| Dec 3, 2025 | 24.34 | 25.29 | 24.13 | 25.09 | 25.09 | 3.68% | 727,955 |
| Dec 2, 2025 | 24.16 | 24.58 | 24.04 | 24.20 | 24.20 | 0.83% | 599,646 |
| Dec 1, 2025 | 23.84 | 24.51 | 23.80 | 24.00 | 24.00 | -1.32% | 604,818 |
| Nov 28, 2025 | 24.03 | 24.34 | 23.80 | 24.32 | 24.32 | 1.16% | 163,331 |
| Nov 26, 2025 | 23.61 | 24.40 | 23.52 | 24.04 | 24.04 | 1.74% | 808,456 |
| Nov 25, 2025 | 22.80 | 23.79 | 22.58 | 23.63 | 23.63 | 3.55% | 418,537 |
| Nov 24, 2025 | 22.43 | 23.26 | 22.35 | 22.82 | 22.82 | 3.12% | 467,940 |
| Nov 21, 2025 | 21.31 | 22.46 | 21.14 | 22.13 | 22.13 | 3.51% | 501,864 |
| Nov 20, 2025 | 22.24 | 22.76 | 21.18 | 21.38 | 21.38 | -2.29% | 481,951 |
| Nov 19, 2025 | 21.71 | 22.20 | 21.56 | 21.88 | 21.88 | 2.05% | 400,318 |
| Nov 18, 2025 | 21.19 | 21.63 | 21.10 | 21.44 | 21.44 | 0.28% | 598,078 |
| Nov 17, 2025 | 21.87 | 22.23 | 21.11 | 21.38 | 21.38 | -3.21% | 442,478 |
| Nov 14, 2025 | 21.39 | 22.52 | 21.39 | 22.09 | 22.09 | -1.43% | 488,603 |
| Nov 13, 2025 | 22.72 | 22.89 | 22.04 | 22.41 | 22.41 | -2.69% | 504,129 |
| Nov 12, 2025 | 23.43 | 23.65 | 22.94 | 23.03 | 23.03 | -0.60% | 671,141 |
| Nov 11, 2025 | 24.16 | 24.18 | 22.95 | 23.17 | 23.17 | -4.73% | 514,522 |
| Nov 10, 2025 | 24.64 | 25.01 | 23.95 | 24.32 | 24.32 | 1.63% | 1,074,738 |
| Nov 7, 2025 | 22.73 | 23.95 | 22.43 | 23.93 | 23.93 | 2.88% | 1,495,763 |
| Nov 6, 2025 | 24.10 | 24.10 | 23.12 | 23.26 | 23.26 | -3.41% | 889,831 |
| Nov 5, 2025 | 22.70 | 24.25 | 22.68 | 24.08 | 24.08 | 6.22% | 791,264 |
| Nov 4, 2025 | 23.45 | 23.63 | 22.65 | 22.67 | 22.67 | -6.36% | 946,635 |
| Nov 3, 2025 | 23.77 | 24.22 | 23.17 | 24.21 | 24.21 | 1.77% | 1,046,617 |
| Oct 31, 2025 | 24.06 | 24.37 | 23.20 | 23.79 | 23.79 | -1.12% | 1,494,365 |
| Oct 30, 2025 | 25.06 | 25.06 | 22.33 | 24.06 | 24.06 | 0.21% | 2,377,484 |
| Oct 29, 2025 | 24.15 | 24.30 | 23.53 | 24.01 | 24.01 | 2.26% | 1,685,933 |
| Oct 28, 2025 | 23.74 | 23.84 | 23.01 | 23.48 | 23.48 | -0.13% | 1,048,900 |
| Oct 27, 2025 | 23.12 | 23.67 | 22.95 | 23.51 | 23.51 | 2.89% | 832,896 |