Cohu, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.44	66.00	62.00	64.08	64.08	-4.87%	2,619,932
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
May 27, 2026	51.79	55.06	51.10	54.94	54.94	10.03%	2,365,201
May 26, 2026	47.85	50.00	46.82	49.93	49.93	7.31%	2,638,001
May 22, 2026	45.98	47.13	44.99	46.53	46.53	1.93%	734,987
May 21, 2026	44.84	46.50	44.68	45.65	45.65	1.49%	762,904
May 20, 2026	43.85	45.12	43.49	44.98	44.98	5.17%	1,083,953
May 19, 2026	43.09	43.55	41.55	42.77	42.77	-3.24%	1,972,296
May 18, 2026	47.65	47.94	43.59	44.20	44.20	-6.24%	1,304,540
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
Mar 25, 2026	32.12	32.50	31.43	31.92	31.92	0.13%	767,976
Mar 24, 2026	30.14	32.11	29.71	31.88	31.88	5.42%	594,043
Mar 23, 2026	30.56	30.95	29.92	30.24	30.24	2.44%	526,884
Mar 20, 2026	30.32	30.43	29.00	29.52	29.52	-2.73%	1,221,038
Mar 19, 2026	29.28	30.77	28.69	30.35	30.35	-0.36%	431,793
Mar 18, 2026	29.52	31.12	28.94	30.46	30.46	5.47%	933,707
Mar 17, 2026	28.71	29.39	28.16	28.88	28.88	1.05%	957,049
Mar 16, 2026	28.57	29.18	27.95	28.58	28.58	4.90%	605,166
Mar 13, 2026	27.82	28.36	27.09	27.25	27.25	-0.86%	359,608
Mar 12, 2026	28.01	28.11	27.15	27.48	27.48	-4.05%	359,459
Mar 11, 2026	28.58	28.88	27.96	28.64	28.64	0.07%	508,135
Mar 10, 2026	27.76	29.28	27.75	28.62	28.62	2.21%	532,601
Mar 9, 2026	26.92	28.15	26.63	28.00	28.00	1.23%	615,810
Mar 6, 2026	27.51	28.32	27.14	27.66	27.66	-3.82%	714,312
Mar 5, 2026	29.23	29.94	28.07	28.76	28.76	-3.43%	567,173
Mar 4, 2026	30.19	30.19	29.42	29.78	29.78	0.78%	425,641
Mar 3, 2026	29.75	30.09	28.94	29.55	29.55	-5.14%	528,080
Mar 2, 2026	29.34	31.16	29.34	31.15	31.15	3.15%	529,720
Feb 27, 2026	29.90	30.77	29.55	30.20	30.20	-1.72%	927,111
Feb 26, 2026	31.30	31.37	29.86	30.73	30.73	-1.73%	435,829
Feb 25, 2026	31.03	31.61	30.75	31.27	31.27	2.19%	411,689
Feb 24, 2026	30.73	31.70	30.46	30.60	30.60	0.62%	674,671
Feb 23, 2026	31.23	31.28	30.03	30.41	30.41	-3.64%	801,714
Feb 20, 2026	30.23	31.91	30.07	31.56	31.56	4.12%	915,575
Feb 19, 2026	29.31	30.40	29.12	30.31	30.31	1.68%	1,119,809
Feb 18, 2026	30.11	30.38	29.20	29.81	29.81	-1.52%	1,139,005
Feb 17, 2026	30.05	30.86	29.05	30.27	30.27	-1.08%	1,201,630
Feb 13, 2026	29.01	31.99	28.25	30.60	30.60	-6.71%	3,453,728
Feb 12, 2026	34.45	34.96	32.38	32.80	32.80	-3.98%	1,697,890
Feb 11, 2026	33.58	34.40	32.70	34.16	34.16	5.01%	1,479,684
Feb 10, 2026	32.10	32.98	31.72	32.53	32.53	2.72%	774,096
Feb 9, 2026	30.82	32.09	30.21	31.67	31.67	2.66%	899,773
Feb 6, 2026	29.51	31.00	29.26	30.85	30.85	6.64%	828,494
Feb 5, 2026	28.77	29.28	28.24	28.93	28.93	0.84%	731,094
Feb 4, 2026	30.20	30.94	28.01	28.69	28.69	-3.63%	1,033,499
Feb 3, 2026	29.99	30.83	28.87	29.77	29.77	1.43%	1,264,931