Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
16.72
+0.64 (4.01%)
May 2, 2025, 4:00 PM EDT - Market closed
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 14.26 | 14.62 | 14.22 | 14.39 | 14.39 | 0.49% | 345,113 |
| Apr 14, 2025 | 14.67 | 14.80 | 14.04 | 14.32 | 14.32 | -0.49% | 586,984 |
| Apr 11, 2025 | 14.31 | 14.66 | 13.96 | 14.39 | 14.39 | 0.63% | 634,463 |
| Apr 10, 2025 | 14.77 | 14.77 | 13.92 | 14.30 | 14.30 | -5.98% | 716,658 |
| Apr 9, 2025 | 13.35 | 15.31 | 13.27 | 15.21 | 15.21 | 14.10% | 1,378,589 |
| Apr 8, 2025 | 14.38 | 14.49 | 13.03 | 13.33 | 13.33 | -4.24% | 717,956 |
| Apr 7, 2025 | 12.92 | 14.66 | 12.80 | 13.92 | 13.92 | 4.04% | 1,073,182 |
| Apr 4, 2025 | 13.12 | 13.57 | 12.57 | 13.38 | 13.38 | -2.48% | 943,664 |
| Apr 3, 2025 | 14.42 | 14.75 | 13.46 | 13.72 | 13.72 | -10.97% | 962,238 |
| Apr 2, 2025 | 14.40 | 15.47 | 14.34 | 15.41 | 15.41 | 4.69% | 612,050 |
| Apr 1, 2025 | 14.64 | 14.96 | 14.34 | 14.72 | 14.72 | 0.07% | 565,753 |
| Mar 31, 2025 | 14.82 | 14.84 | 14.43 | 14.71 | 14.71 | -2.58% | 791,066 |
| Mar 28, 2025 | 16.20 | 16.32 | 15.01 | 15.10 | 15.10 | -7.70% | 555,374 |
| Mar 27, 2025 | 16.52 | 16.52 | 16.03 | 16.36 | 16.36 | -1.27% | 350,748 |
| Mar 26, 2025 | 17.06 | 17.18 | 16.41 | 16.57 | 16.57 | -3.27% | 315,736 |
| Mar 25, 2025 | 17.32 | 17.42 | 17.08 | 17.13 | 17.13 | -1.38% | 279,110 |
| Mar 24, 2025 | 16.92 | 17.49 | 16.65 | 17.37 | 17.37 | 4.89% | 394,667 |
| Mar 21, 2025 | 16.58 | 16.91 | 16.25 | 16.56 | 16.56 | -1.95% | 942,654 |
| Mar 20, 2025 | 16.84 | 17.15 | 16.83 | 16.89 | 16.89 | -1.34% | 252,267 |
| Mar 19, 2025 | 17.01 | 17.44 | 16.94 | 17.12 | 17.12 | 0.47% | 301,852 |
| Mar 18, 2025 | 17.23 | 17.40 | 16.70 | 17.04 | 17.04 | -1.27% | 306,365 |
| Mar 17, 2025 | 17.04 | 17.39 | 16.67 | 17.26 | 17.26 | 1.35% | 604,355 |
| Mar 14, 2025 | 16.86 | 17.43 | 16.54 | 17.03 | 17.03 | 3.02% | 438,874 |
| Mar 13, 2025 | 16.49 | 16.69 | 16.15 | 16.53 | 16.53 | 0.06% | 462,308 |
| Mar 12, 2025 | 16.85 | 16.85 | 16.28 | 16.52 | 16.52 | 0.06% | 504,934 |
| Mar 11, 2025 | 16.10 | 16.80 | 15.61 | 16.51 | 16.51 | 3.19% | 819,739 |
| Mar 10, 2025 | 16.88 | 17.27 | 15.75 | 16.00 | 16.00 | -6.87% | 857,558 |
| Mar 7, 2025 | 18.08 | 18.13 | 16.88 | 17.18 | 17.18 | -4.61% | 2,213,551 |
| Mar 6, 2025 | 17.93 | 18.48 | 17.81 | 18.01 | 18.01 | -2.07% | 600,331 |
| Mar 5, 2025 | 18.27 | 18.50 | 17.75 | 18.39 | 18.39 | 2.17% | 560,969 |
| Mar 4, 2025 | 17.53 | 18.35 | 17.51 | 18.00 | 18.00 | 1.29% | 773,808 |
| Mar 3, 2025 | 19.86 | 20.10 | 17.72 | 17.77 | 17.77 | -9.61% | 556,861 |
| Feb 28, 2025 | 19.84 | 20.35 | 19.26 | 19.66 | 19.66 | -1.31% | 612,545 |
| Feb 27, 2025 | 20.15 | 20.38 | 19.85 | 19.92 | 19.92 | -1.92% | 501,977 |
| Feb 26, 2025 | 19.61 | 20.37 | 19.60 | 20.31 | 20.31 | 4.69% | 503,348 |
| Feb 25, 2025 | 19.14 | 19.63 | 18.76 | 19.40 | 19.40 | 0.31% | 553,508 |
| Feb 24, 2025 | 21.07 | 21.18 | 19.33 | 19.34 | 19.34 | -8.04% | 517,397 |
| Feb 21, 2025 | 21.69 | 21.69 | 20.84 | 21.03 | 21.03 | -2.00% | 335,115 |