Cohu, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	53.23	55.16	53.02	55.00	55.00	7.72%	976,450
Sep 16, 2026	51.29	52.22	49.77	51.06	51.06	2.18%	1,224,006
Sep 15, 2026	51.07	51.16	48.14	49.97	49.97	-	1,116,021
Sep 14, 2026	52.23	53.96	49.77	49.97	49.97	-12.46%	980,481
Sep 11, 2026	56.09	58.71	55.73	57.08	57.08	4.29%	614,298
Sep 10, 2026	54.66	56.23	53.74	54.73	54.73	-3.44%	1,118,900
Sep 9, 2026	52.56	57.14	52.47	56.68	56.68	6.60%	1,495,251
Sep 8, 2026	51.24	53.21	50.96	53.17	53.17	4.83%	857,369
Sep 4, 2026	47.15	50.83	46.93	50.72	50.72	10.31%	873,315
Sep 3, 2026	45.32	45.99	43.34	45.98	45.98	0.50%	624,665
Sep 2, 2026	43.83	45.83	43.27	45.75	45.75	3.60%	1,081,501
Sep 1, 2026	44.95	45.92	43.44	44.16	44.16	-4.21%	1,396,568
Aug 31, 2026	48.20	48.66	45.97	46.10	46.10	-3.96%	824,073
Aug 28, 2026	51.08	51.08	47.82	48.00	48.00	-7.14%	648,215
Aug 27, 2026	53.29	53.66	50.99	51.69	51.69	1.23%	707,487
Aug 26, 2026	50.47	51.50	49.81	51.06	51.06	0.89%	1,067,606
Aug 25, 2026	53.09	53.09	50.33	50.61	50.61	-1.35%	575,555
Aug 24, 2026	52.57	52.62	50.50	51.30	51.30	-5.65%	645,973
Aug 21, 2026	55.31	55.48	52.42	54.37	54.37	0.48%	789,282
Aug 20, 2026	54.64	55.60	53.10	54.11	54.11	-1.96%	1,043,647
Aug 19, 2026	59.59	60.08	54.00	55.19	55.19	-6.81%	976,626
Aug 18, 2026	58.78	60.74	56.89	59.22	59.22	-5.43%	1,836,787
Aug 17, 2026	61.90	63.53	60.31	62.62	62.62	5.60%	854,920
Aug 14, 2026	57.46	59.88	56.48	59.30	59.30	1.65%	608,721
Aug 13, 2026	55.89	59.50	55.57	58.34	58.34	3.92%	973,516
Aug 12, 2026	55.13	59.45	54.49	56.14	56.14	6.29%	2,263,180
Aug 11, 2026	51.13	52.94	49.95	52.82	52.82	6.77%	560,551
Aug 10, 2026	53.99	53.99	49.41	49.47	49.47	-6.45%	554,647
Aug 7, 2026	53.46	54.19	52.20	52.88	52.88	2.10%	415,365
Aug 6, 2026	50.58	53.32	48.76	51.79	51.79	0.12%	654,191
Aug 5, 2026	51.54	53.12	50.50	51.73	51.73	-2.10%	1,111,888
Aug 4, 2026	51.91	53.11	50.30	52.84	52.84	8.19%	983,659
Aug 3, 2026	46.55	50.00	45.54	48.84	48.84	1.77%	1,132,616
Jul 31, 2026	57.70	57.88	46.92	47.99	47.99	3.32%	2,613,516
Jul 30, 2026	43.51	47.79	42.31	46.45	46.45	18.07%	2,413,925
Jul 29, 2026	41.51	42.93	39.20	39.34	39.34	-7.37%	1,791,060
Jul 28, 2026	44.77	45.27	41.60	42.47	42.47	-11.17%	1,316,372
Jul 27, 2026	50.55	51.01	46.10	47.81	47.81	-5.70%	1,128,528
Jul 24, 2026	54.00	54.19	50.18	50.70	50.70	-6.99%	403,420
Jul 23, 2026	54.47	56.17	53.73	54.51	54.51	-0.91%	414,206
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