Cohu, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	53.46	54.19	52.20	52.88	52.88	2.10%	414,966
Aug 6, 2026	50.58	53.32	48.76	51.79	51.79	0.12%	636,503
Aug 5, 2026	51.54	53.12	50.50	51.73	51.73	-2.10%	1,107,447
Aug 4, 2026	51.91	53.11	50.30	52.84	52.84	8.19%	980,138
Aug 3, 2026	46.55	50.00	45.54	48.84	48.84	1.77%	1,128,870
Jul 31, 2026	57.70	57.88	46.92	47.99	47.99	3.32%	2,609,775
Jul 30, 2026	43.51	47.79	42.31	46.45	46.45	18.07%	2,307,050
Jul 29, 2026	41.51	42.93	39.20	39.34	39.34	-7.37%	1,788,536
Jul 28, 2026	44.77	45.27	41.60	42.47	42.47	-11.17%	1,310,368
Jul 27, 2026	50.55	51.01	46.10	47.81	47.81	-5.70%	1,128,273
Jul 24, 2026	54.00	54.19	50.18	50.70	50.70	-6.99%	402,444
Jul 23, 2026	54.47	56.17	53.73	54.51	54.51	-0.91%	413,922
Jul 22, 2026	54.10	56.38	54.10	55.01	55.01	-2.15%	482,643
Jul 21, 2026	54.62	56.38	53.85	56.22	56.22	9.06%	690,860
Jul 20, 2026	52.77	53.22	50.72	51.55	51.55	0.70%	470,763
Jul 17, 2026	48.33	51.78	46.05	51.19	51.19	-0.62%	1,008,820
Jul 16, 2026	52.33	53.96	50.29	51.51	51.51	-6.38%	1,015,951
Jul 15, 2026	57.92	58.68	52.07	55.02	55.02	-1.36%	743,850
Jul 14, 2026	55.96	56.30	53.87	55.78	55.78	5.62%	1,163,425
Jul 13, 2026	53.78	54.51	52.36	52.81	52.81	-5.98%	775,083
Jul 10, 2026	54.85	57.48	53.90	56.17	56.17	1.87%	948,034
Jul 9, 2026	56.49	58.83	55.08	55.14	55.14	5.79%	1,186,625
Jul 8, 2026	50.16	52.66	49.65	52.12	52.12	2.26%	1,277,622
Jul 7, 2026	54.52	55.56	50.86	50.97	50.97	-13.17%	2,690,741
Jul 6, 2026	60.81	63.08	58.49	58.70	58.70	-0.96%	1,197,094
Jul 2, 2026	68.65	68.74	57.38	59.27	59.27	-14.24%	2,263,213
Jul 1, 2026	70.26	72.55	68.58	69.11	69.11	-6.49%	1,186,812
Jun 30, 2026	68.95	74.60	68.27	73.91	73.91	8.50%	1,433,714
Jun 29, 2026	62.91	68.20	61.39	68.12	68.12	6.30%	1,244,317
Jun 26, 2026	65.44	66.00	62.00	64.08	64.08	-4.87%	2,620,139
Jun 25, 2026	66.89	68.59	63.74	67.36	67.36	5.81%	1,894,722
Jun 24, 2026	65.56	66.05	62.05	63.66	63.66	-1.10%	1,276,269
Jun 23, 2026	64.61	65.95	63.07	64.37	64.37	-8.13%	1,417,453
Jun 22, 2026	70.41	70.92	68.75	70.07	70.07	0.97%	898,017
Jun 18, 2026	68.36	70.47	68.00	69.40	69.40	6.04%	1,643,954
Jun 17, 2026	64.16	67.40	63.26	65.45	65.45	4.87%	1,404,111
Jun 16, 2026	64.56	69.63	62.13	62.41	62.41	-2.56%	1,958,063
Jun 15, 2026	63.88	65.23	62.42	64.05	64.05	4.44%	1,273,353
Jun 12, 2026	58.53	61.80	57.92	61.33	61.33	4.71%	1,168,696
Jun 11, 2026	56.57	58.70	54.92	58.57	58.57	7.53%	1,434,195
Jun 10, 2026	54.23	57.29	53.34	54.47	54.47	-0.95%	1,804,299
Jun 9, 2026	55.51	57.51	51.11	54.99	54.99	4.72%	1,897,488
Jun 8, 2026	52.22	54.03	51.31	52.51	52.51	5.42%	957,621
Jun 5, 2026	53.92	54.54	49.38	49.81	49.81	-10.86%	1,608,524
Jun 4, 2026	54.00	57.42	53.50	55.88	55.88	-0.43%	1,226,552
Jun 3, 2026	57.32	58.46	55.65	56.12	56.12	-2.55%	1,135,319
Jun 2, 2026	55.55	58.47	55.33	57.59	57.59	5.67%	4,658,062
Jun 1, 2026	51.59	54.53	51.00	54.50	54.50	3.32%	1,632,747
May 29, 2026	54.45	55.13	51.93	52.75	52.75	-2.41%	2,089,994
May 28, 2026	55.11	55.20	53.05	54.05	54.05	-1.62%	1,664,817