Cohu, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.92	54.54	49.38	49.81	49.81	-10.86%	1,606,694
Jun 4, 2026	54.00	57.42	53.50	55.88	55.88	-0.43%	1,225,028
Jun 3, 2026	57.32	58.46	55.65	56.12	56.12	-2.55%	1,116,674
Jun 2, 2026	55.55	58.47	55.33	57.59	57.59	5.67%	4,651,016
Jun 1, 2026	51.59	54.53	51.00	54.50	54.50	3.32%	1,607,490
May 29, 2026	54.45	55.13	51.93	52.75	52.75	-2.41%	2,061,542
May 28, 2026	55.11	55.20	53.05	54.05	54.05	-1.62%	1,651,418
May 27, 2026	51.79	55.06	51.10	54.94	54.94	10.03%	2,333,618
May 26, 2026	47.85	50.00	46.82	49.93	49.93	7.31%	2,600,735
May 22, 2026	45.98	47.13	44.99	46.53	46.53	1.93%	713,620
May 21, 2026	44.84	46.50	44.68	45.65	45.65	1.49%	745,623
May 20, 2026	43.85	45.12	43.49	44.98	44.98	5.17%	1,036,433
May 19, 2026	43.09	43.55	41.55	42.77	42.77	-3.24%	1,880,479
May 18, 2026	47.65	47.94	43.59	44.20	44.20	-6.24%	1,241,211
May 15, 2026	46.58	47.43	46.00	47.14	47.14	-3.72%	903,830
May 14, 2026	49.68	50.50	47.96	48.96	48.96	-0.41%	1,661,334
May 13, 2026	50.28	50.62	48.22	49.16	49.16	-0.32%	944,237
May 12, 2026	50.22	50.22	47.33	49.32	49.32	-3.82%	971,947
May 11, 2026	50.46	52.43	49.88	51.28	51.28	3.51%	1,249,930
May 8, 2026	48.56	50.00	48.00	49.54	49.54	4.34%	751,300
May 7, 2026	49.78	49.96	47.29	47.48	47.48	-4.31%	1,301,772
May 6, 2026	49.19	50.68	47.72	49.62	49.62	2.41%	1,225,363
May 5, 2026	47.49	49.45	47.01	48.45	48.45	3.77%	1,526,457
May 4, 2026	46.20	46.90	45.23	46.69	46.69	2.41%	1,710,950
May 1, 2026	48.90	49.34	44.33	45.59	45.59	-3.72%	3,367,373
Apr 30, 2026	46.47	48.17	45.54	47.35	47.35	5.90%	2,492,806
Apr 29, 2026	44.67	45.75	43.32	44.71	44.71	1.27%	1,341,058
Apr 28, 2026	44.15	45.65	43.57	44.15	44.15	-4.42%	1,406,054
Apr 27, 2026	47.26	47.69	44.87	46.19	46.19	-1.58%	1,976,193
Apr 24, 2026	47.34	47.58	45.25	46.93	46.93	2.98%	3,704,500
Apr 23, 2026	44.71	46.71	44.57	45.57	45.57	1.70%	827,833
Apr 22, 2026	45.59	45.73	43.88	44.81	44.81	-0.16%	955,833
Apr 21, 2026	44.93	46.63	44.38	44.88	44.88	1.38%	1,817,109
Apr 20, 2026	41.33	44.42	41.08	44.27	44.27	7.30%	1,692,121
Apr 17, 2026	40.74	42.17	39.70	41.26	41.26	4.80%	1,109,583
Apr 16, 2026	38.90	39.53	38.49	39.37	39.37	1.08%	943,258
Apr 15, 2026	38.00	38.99	37.79	38.95	38.95	1.14%	477,983
Apr 14, 2026	38.19	39.24	37.60	38.51	38.51	2.37%	972,265
Apr 13, 2026	36.50	37.68	36.50	37.62	37.62	0.75%	756,870
Apr 10, 2026	35.99	37.93	35.63	37.34	37.34	5.48%	1,088,891
Apr 9, 2026	34.44	35.74	34.36	35.40	35.40	2.91%	677,700
Apr 8, 2026	35.00	35.71	33.67	34.40	34.40	4.24%	1,411,604
Apr 7, 2026	32.25	33.25	32.01	33.00	33.00	1.60%	497,531
Apr 6, 2026	32.39	32.78	31.93	32.48	32.48	1.06%	373,144
Apr 2, 2026	30.15	32.87	30.15	32.14	32.14	1.01%	459,853
Apr 1, 2026	31.35	32.15	31.11	31.82	31.82	3.92%	463,030
Mar 31, 2026	29.11	30.84	28.93	30.62	30.62	7.14%	657,810
Mar 30, 2026	30.50	30.60	28.14	28.58	28.58	-4.67%	540,363
Mar 27, 2026	29.69	30.32	29.47	29.98	29.98	-0.83%	387,216
Mar 26, 2026	31.04	31.78	30.07	30.23	30.23	-5.29%	556,158