Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
23.25
+0.02 (0.09%)
Dec 17, 2025, 10:40 AM EST - Market open
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 22.84 | 23.27 | 22.60 | 22.85 | 22.85 | 1.65% | 578,461 |
| Oct 23, 2025 | 21.47 | 22.61 | 21.47 | 22.48 | 22.48 | 3.36% | 429,511 |
| Oct 22, 2025 | 22.21 | 22.51 | 21.21 | 21.75 | 21.75 | -3.46% | 418,021 |
| Oct 21, 2025 | 22.71 | 22.71 | 22.29 | 22.53 | 22.53 | -1.10% | 319,938 |
| 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 |