Cohu, Inc. (COHU)
NASDAQ: COHU · Real-Time Price · USD
44.49
+0.34 (0.77%)
Apr 29, 2026, 9:59 AM EDT - Market open
Cohu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.67 | 44.67 | 43.32 | 44.39 | - | 0.54% | 75,687 |
| Apr 28, 2026 | 44.15 | 45.65 | 43.57 | 44.15 | 44.15 | -4.42% | 1,404,677 |
| Apr 27, 2026 | 47.26 | 47.69 | 44.87 | 46.19 | 46.19 | -1.58% | 1,975,782 |
| Apr 24, 2026 | 47.34 | 47.58 | 45.25 | 46.93 | 46.93 | 2.98% | 3,683,651 |
| Apr 23, 2026 | 44.71 | 46.71 | 44.57 | 45.57 | 45.57 | 1.70% | 824,722 |
| Apr 22, 2026 | 45.59 | 45.73 | 43.88 | 44.81 | 44.81 | -0.16% | 954,629 |
| Apr 21, 2026 | 44.93 | 46.63 | 44.38 | 44.88 | 44.88 | 1.38% | 1,811,306 |
| Apr 20, 2026 | 41.33 | 44.42 | 41.08 | 44.27 | 44.27 | 7.30% | 1,689,950 |
| Apr 17, 2026 | 40.74 | 42.17 | 39.70 | 41.26 | 41.26 | 4.80% | 1,109,258 |
| Apr 16, 2026 | 38.90 | 39.53 | 38.49 | 39.37 | 39.37 | 1.08% | 942,956 |
| Apr 15, 2026 | 38.00 | 38.99 | 37.79 | 38.95 | 38.95 | 1.14% | 477,765 |
| Apr 14, 2026 | 38.19 | 39.24 | 37.60 | 38.51 | 38.51 | 2.37% | 948,704 |
| Apr 13, 2026 | 36.50 | 37.68 | 36.50 | 37.62 | 37.62 | 0.75% | 753,166 |
| Apr 10, 2026 | 35.99 | 37.93 | 35.63 | 37.34 | 37.34 | 5.48% | 1,088,629 |
| Apr 9, 2026 | 34.44 | 35.74 | 34.36 | 35.40 | 35.40 | 2.91% | 677,379 |
| Apr 8, 2026 | 35.00 | 35.71 | 33.67 | 34.40 | 34.40 | 4.24% | 1,410,753 |
| Apr 7, 2026 | 32.25 | 33.25 | 32.01 | 33.00 | 33.00 | 1.60% | 496,577 |
| Apr 6, 2026 | 32.39 | 32.78 | 31.93 | 32.48 | 32.48 | 1.06% | 373,135 |
| Apr 2, 2026 | 30.15 | 32.87 | 30.15 | 32.14 | 32.14 | 1.01% | 459,848 |
| Apr 1, 2026 | 31.35 | 32.15 | 31.11 | 31.82 | 31.82 | 3.92% | 459,723 |
| Mar 31, 2026 | 29.11 | 30.84 | 28.93 | 30.62 | 30.62 | 7.14% | 657,808 |
| Mar 30, 2026 | 30.50 | 30.60 | 28.14 | 28.58 | 28.58 | -4.67% | 540,299 |
| Mar 27, 2026 | 29.69 | 30.32 | 29.47 | 29.98 | 29.98 | -0.83% | 387,215 |
| Mar 26, 2026 | 31.04 | 31.78 | 30.07 | 30.23 | 30.23 | -5.29% | 556,139 |
| Mar 25, 2026 | 32.12 | 32.50 | 31.43 | 31.92 | 31.92 | 0.13% | 739,232 |
| Mar 24, 2026 | 30.14 | 32.11 | 29.71 | 31.88 | 31.88 | 5.42% | 591,655 |
| 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% | 1,211,048 |
| Mar 19, 2026 | 29.28 | 30.77 | 28.69 | 30.35 | 30.35 | -0.36% | 425,432 |
| Mar 18, 2026 | 29.52 | 31.12 | 28.94 | 30.46 | 30.46 | 5.47% | 933,081 |
| Mar 17, 2026 | 28.71 | 29.39 | 28.16 | 28.88 | 28.88 | 1.05% | 952,612 |
| Mar 16, 2026 | 28.57 | 29.18 | 27.95 | 28.58 | 28.58 | 4.90% | 576,071 |
| Mar 13, 2026 | 27.82 | 28.36 | 27.09 | 27.25 | 27.25 | -0.86% | 359,503 |
| Mar 12, 2026 | 28.01 | 28.11 | 27.15 | 27.48 | 27.48 | -4.05% | 359,454 |
| Mar 11, 2026 | 28.58 | 28.88 | 27.96 | 28.64 | 28.64 | 0.07% | 508,134 |
| Mar 10, 2026 | 27.76 | 29.28 | 27.75 | 28.62 | 28.62 | 2.21% | 486,142 |
| Mar 9, 2026 | 26.92 | 28.15 | 26.63 | 28.00 | 28.00 | 1.23% | 615,749 |
| Mar 6, 2026 | 27.51 | 28.32 | 27.14 | 27.66 | 27.66 | -3.82% | 714,112 |
| Mar 5, 2026 | 29.23 | 29.94 | 28.07 | 28.76 | 28.76 | -3.43% | 566,215 |
| Mar 4, 2026 | 30.19 | 30.19 | 29.42 | 29.78 | 29.78 | 0.78% | 396,039 |
| Mar 3, 2026 | 29.75 | 30.09 | 28.94 | 29.55 | 29.55 | -5.14% | 507,073 |
| Mar 2, 2026 | 29.34 | 31.16 | 29.34 | 31.15 | 31.15 | 3.15% | 515,337 |
| 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 |
| Feb 2, 2026 | 28.00 | 29.44 | 27.44 | 29.35 | 29.35 | 2.84% | 576,722 |
| Jan 30, 2026 | 28.70 | 29.63 | 28.37 | 28.54 | 28.54 | -2.79% | 562,102 |
| Jan 29, 2026 | 29.07 | 29.78 | 28.35 | 29.36 | 29.36 | 1.28% | 1,033,941 |
| Jan 28, 2026 | 29.45 | 29.61 | 28.47 | 28.99 | 28.99 | - | 522,415 |
| Jan 27, 2026 | 29.25 | 29.79 | 28.88 | 28.99 | 28.99 | 0.07% | 400,735 |
| Jan 26, 2026 | 28.88 | 29.46 | 28.43 | 28.97 | 28.97 | 2.62% | 810,076 |
| Jan 23, 2026 | 29.23 | 29.31 | 28.07 | 28.23 | 28.23 | -4.21% | 790,805 |
| Jan 22, 2026 | 30.43 | 30.65 | 29.18 | 29.47 | 29.47 | -1.04% | 416,419 |
| Jan 21, 2026 | 28.95 | 30.11 | 28.29 | 29.78 | 29.78 | 4.45% | 1,358,006 |
| Jan 20, 2026 | 27.42 | 28.96 | 27.37 | 28.51 | 28.51 | 0.92% | 754,409 |
| Jan 16, 2026 | 29.49 | 29.83 | 28.19 | 28.25 | 28.25 | -3.05% | 637,874 |
| Jan 15, 2026 | 29.35 | 30.56 | 29.03 | 29.14 | 29.14 | 3.66% | 951,875 |
| Jan 14, 2026 | 27.55 | 28.16 | 27.39 | 28.11 | 28.11 | 0.97% | 783,945 |
| Jan 13, 2026 | 27.79 | 28.06 | 27.49 | 27.84 | 27.84 | 0.80% | 1,222,632 |
| Jan 12, 2026 | 26.68 | 27.84 | 26.46 | 27.62 | 27.62 | 2.83% | 1,028,568 |
| Jan 9, 2026 | 26.30 | 26.94 | 26.20 | 26.86 | 26.86 | 3.07% | 310,146 |
| Jan 8, 2026 | 26.50 | 26.64 | 25.33 | 26.06 | 26.06 | -2.69% | 600,212 |
| Jan 7, 2026 | 26.66 | 27.16 | 26.50 | 26.78 | 26.78 | -0.85% | 819,589 |
| Jan 6, 2026 | 26.20 | 27.15 | 26.00 | 27.01 | 27.01 | 7.61% | 1,774,799 |
| Jan 5, 2026 | 25.15 | 25.54 | 24.82 | 25.10 | 25.10 | 1.99% | 684,372 |
| Jan 2, 2026 | 23.94 | 25.13 | 23.89 | 24.61 | 24.61 | 5.76% | 469,513 |
| Dec 31, 2025 | 23.78 | 24.08 | 23.21 | 23.27 | 23.27 | -1.94% | 285,733 |
| Dec 30, 2025 | 23.50 | 23.85 | 23.31 | 23.73 | 23.73 | 1.19% | 280,749 |
| Dec 29, 2025 | 23.26 | 23.52 | 23.17 | 23.45 | 23.45 | -0.17% | 229,259 |
| Dec 26, 2025 | 23.64 | 23.64 | 23.41 | 23.49 | 23.49 | -0.25% | 172,399 |
| Dec 24, 2025 | 23.76 | 23.80 | 23.32 | 23.55 | 23.55 | -0.84% | 121,272 |
| Dec 23, 2025 | 23.45 | 23.90 | 23.39 | 23.75 | 23.75 | 0.85% | 234,479 |
| Dec 22, 2025 | 23.99 | 23.99 | 23.54 | 23.55 | 23.55 | 0.13% | 274,368 |
| Dec 19, 2025 | 23.31 | 23.77 | 23.31 | 23.52 | 23.52 | 0.94% | 742,925 |
| Dec 18, 2025 | 23.79 | 23.88 | 23.12 | 23.30 | 23.30 | 1.35% | 430,593 |
| Dec 17, 2025 | 23.35 | 23.60 | 22.80 | 22.99 | 22.99 | -1.03% | 395,226 |
| Dec 16, 2025 | 23.44 | 23.71 | 22.84 | 23.23 | 23.23 | -1.61% | 944,391 |
| Dec 15, 2025 | 24.04 | 24.09 | 23.28 | 23.61 | 23.61 | -1.13% | 516,488 |
| Dec 12, 2025 | 24.63 | 24.69 | 23.67 | 23.88 | 23.88 | -4.13% | 487,968 |
| Dec 11, 2025 | 25.24 | 25.36 | 24.57 | 24.91 | 24.91 | -1.74% | 399,374 |
| Dec 10, 2025 | 25.19 | 25.63 | 24.86 | 25.35 | 25.35 | 0.68% | 395,067 |
| Dec 9, 2025 | 24.99 | 25.35 | 24.65 | 25.18 | 25.18 | 0.12% | 368,281 |
| Dec 8, 2025 | 25.31 | 25.47 | 24.98 | 25.15 | 25.15 | 0.68% | 419,063 |
| Dec 5, 2025 | 25.35 | 25.46 | 24.82 | 24.98 | 24.98 | -0.60% | 392,124 |
| Dec 4, 2025 | 24.85 | 25.21 | 24.62 | 25.13 | 25.13 | 0.16% | 538,662 |