Skip to main content
Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
25.28
-0.27 (-1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cohu, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2125.8624.7625.2825.28-1.06%955,655
Dec 19, 202426.2926.5325.4125.5525.55-2.78%276,365
Dec 18, 202427.6928.7326.0726.2826.28-4.12%495,225
Dec 17, 202428.1729.0827.1827.4127.41-1.23%374,912
Dec 16, 202427.1228.2226.9127.7527.752.17%275,988
Dec 13, 202427.2327.6826.6427.1627.16-0.29%265,887
Dec 12, 202426.7327.7326.6627.2427.241.19%232,852
Dec 11, 202427.2327.4726.7526.9226.92-0.48%309,983
Dec 10, 202427.6827.7226.6627.0527.05-1.49%247,644
Dec 9, 202426.6728.0326.5327.4627.463.47%295,004
Dec 6, 202426.1426.6126.1426.5426.541.18%251,547
Dec 5, 202426.7226.7225.9426.2326.23-2.13%276,579
Dec 4, 202427.4027.6226.5426.8026.80-0.92%238,912
Dec 3, 202427.5927.7226.9227.0527.05-2.94%279,523
Dec 2, 202426.4328.1526.0127.8727.875.57%336,755
Nov 29, 202426.2126.9126.1826.4026.401.62%124,843
Nov 27, 202425.9626.2325.4525.9825.980.50%276,175
Nov 26, 202427.1027.1825.7725.8525.85-4.51%189,350
Nov 25, 202427.0227.4026.8127.0727.071.58%290,359
Nov 22, 202426.0526.7625.9726.6526.652.11%252,514
Nov 21, 202425.8126.3325.4826.1026.102.23%208,141
Nov 20, 202425.2025.6525.1425.5325.530.67%289,854
Nov 19, 202425.1225.5124.9825.3625.36-272,640
Nov 18, 202424.9525.4724.9025.3625.361.48%287,132
Nov 15, 202425.1925.4924.6824.9924.99-1.73%393,781
Nov 14, 202426.2527.0125.2225.4325.43-1.70%293,005
Nov 13, 202426.8926.8925.7825.8725.87-3.97%239,595
Nov 12, 202427.6028.0026.8826.9426.94-3.30%265,844
Nov 11, 202428.2328.2727.3827.8627.86-1.45%257,109
Nov 8, 202428.1528.3127.8028.2728.27-0.46%299,668
Nov 7, 202428.8128.9928.2728.4028.40-0.60%332,014
Nov 6, 202428.6729.4228.4028.5728.573.70%507,689
Nov 5, 202426.5127.9426.3627.5527.553.92%421,040
Nov 4, 202427.1727.3426.3526.5126.51-3.07%458,490
Nov 1, 202426.3328.7525.9527.3527.359.75%745,000
Oct 31, 202426.0926.0924.6624.9224.92-3.97%435,539
Oct 30, 202426.0426.6725.9025.9525.95-2.26%327,688
Oct 29, 202426.3226.7326.2526.5526.550.30%348,284
Oct 28, 202425.8926.5625.7326.4726.472.24%350,789
Oct 25, 202425.4626.4025.4625.8925.892.62%216,109
Oct 24, 202424.8425.2624.5625.2325.232.52%313,729
Oct 23, 202424.7224.9224.2524.6124.61-0.49%250,075
Oct 22, 202425.0625.1724.7224.7324.73-1.79%145,767
Oct 21, 202425.1525.2124.7725.1825.18-0.59%288,017
Oct 18, 202425.3525.9625.2325.3325.330.60%244,326
Oct 17, 202425.1925.3624.7625.1825.181.00%295,869
Oct 16, 202425.6725.6724.6324.9324.93-1.11%337,715
Oct 15, 202426.0326.2525.1025.2125.21-3.45%556,736
Oct 14, 202425.6526.1425.5326.1126.112.51%222,524
Oct 11, 202424.4525.4924.4325.4725.473.71%265,545
Oct 10, 202424.3624.6823.7724.5624.56-0.97%299,489
Oct 9, 202424.6724.9824.4224.8024.800.53%222,125
Oct 8, 202424.6024.9324.1524.6724.67-0.16%310,410
Oct 7, 202424.3924.8024.2924.7124.710.12%211,083
Oct 4, 202425.0925.0924.4024.6824.681.06%150,103
Oct 3, 202424.5924.8424.2224.4224.42-2.44%207,477
Oct 2, 202424.6925.2724.4225.0325.031.38%156,775
Oct 1, 202425.7225.7424.6324.6924.69-3.93%195,472
Sep 30, 202425.8326.2525.4725.7025.70-0.96%266,737
Sep 27, 202425.8326.0225.4425.9525.951.49%262,156
Sep 26, 202424.6225.7924.6225.5725.576.19%362,194
Sep 25, 202424.1424.4023.9924.0824.08-0.58%277,456
Sep 24, 202424.5124.9624.1124.2224.22-1.14%338,653
Sep 23, 202424.9724.9724.5024.5024.50-1.17%229,713
Sep 20, 202425.1425.2924.6624.7924.79-3.28%856,672
Sep 19, 202425.5125.8525.2125.6325.634.44%325,145
Sep 18, 202425.0325.6324.5224.5424.54-1.64%199,634
Sep 17, 202425.1925.4124.7124.9524.950.89%245,933
Sep 16, 202425.0025.0024.2924.7324.73-1.67%292,725
Sep 13, 202425.2525.2624.1825.1525.155.63%308,339
Sep 12, 202423.8624.1923.3023.8123.81-0.08%269,341
Sep 11, 202423.2824.0622.8023.8323.832.76%259,972
Sep 10, 202423.3123.5922.9423.1923.19-0.69%264,624
Sep 9, 202424.3924.3923.1423.3523.35-3.43%384,045
Sep 6, 202424.7524.9824.1024.1824.18-3.32%351,877
Sep 5, 202424.9825.4224.8625.0125.01-0.40%338,996
Sep 4, 202424.9625.6624.6625.1125.11-0.67%352,520
Sep 3, 202426.4026.4524.9525.2825.28-6.06%590,352
Aug 30, 202426.8227.0526.5526.9126.912.09%318,877
Aug 29, 202426.0626.8425.9026.3626.362.57%195,243
Aug 28, 202426.1226.2525.4625.7025.70-2.54%214,038
Aug 27, 202426.0926.3925.8026.3726.370.19%155,545
Aug 26, 202426.8926.9026.2426.3226.32-2.05%212,456
Aug 23, 202426.5427.1126.3326.8726.872.99%245,634
Aug 22, 202427.1627.1625.9826.0926.09-3.66%269,161
Aug 21, 202426.3727.0926.2227.0827.083.79%211,976
Aug 20, 202426.1826.5125.9726.0926.09-1.32%279,918
Aug 19, 202425.8026.5425.3526.4426.442.05%276,281
Aug 16, 202425.4126.1025.3525.9125.911.25%252,289
Aug 15, 202425.3325.9725.0325.5925.594.24%584,602
Aug 14, 202425.2425.2524.3524.5524.55-1.72%351,671
Aug 13, 202424.6925.0024.4224.9824.983.01%512,497
Aug 12, 202424.8225.2723.9324.2524.25-1.82%458,085
Aug 9, 202424.9125.0724.3124.7024.70-0.72%475,850
Aug 8, 202424.6824.8824.0224.8824.883.19%608,491
Aug 7, 202425.4625.5024.0324.1124.11-3.44%622,855
Aug 6, 202425.5525.7824.8124.9724.97-1.96%519,393
Aug 5, 202425.0726.0324.8625.4725.47-4.32%669,749
Aug 2, 202426.6827.6326.2526.6226.62-4.95%839,116
Aug 1, 202429.8030.0527.3728.0128.01-12.46%1,366,952