Coherus BioSciences, Inc. - CHRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.04	1.05	1.05	1.06	1.02	1.65M
August 14, 2025	1	1.02	1.02	1.04	0.95	971,713
August 13, 2025	0.93	1	1	1	0.92	1.53M
August 12, 2025	0.88	0.92	0.92	0.92	0.88	970,847
August 11, 2025	0.83	0.88	0.88	0.89	0.83	1.13M
August 08, 2025	0.87	0.82	0.82	0.9	0.81	1.86M
August 07, 2025	0.92	0.88	0.88	0.94	0.88	2.05M
August 06, 2025	0.93	0.92	0.92	0.94	0.89	988,111
August 05, 2025	0.91	0.91	0.91	0.95	0.88	1.11M
August 04, 2025	0.88	0.87	0.87	0.92	0.86	966,100
August 01, 2025	0.94	0.88	0.88	0.95	0.84	1.96M
July 31, 2025	0.98	0.94	0.94	1.02	0.93	1.29M
July 30, 2025	1.03	0.97	0.97	1.04	0.95	1.44M
July 29, 2025	1.09	1.01	1.01	1.09	0.99	1.6M
July 28, 2025	1.07	1.07	1.07	1.15	1.05	2.49M
July 25, 2025	1.02	1.04	1.04	1.05	0.98	2.01M
July 24, 2025	0.98	1.02	1.02	1.06	0.97	2.1M
July 23, 2025	0.93	0.98	0.98	0.99	0.93	1.33M
July 22, 2025	0.89	0.92	0.92	0.93	0.89	913,848
July 21, 2025	0.91	0.89	0.89	0.94	0.88	747,600
July 18, 2025	0.92	0.88	0.88	0.93	0.87	606,528
July 17, 2025	0.91	0.9	0.9	0.94	0.89	886,861
July 16, 2025	0.85	0.9	0.9	0.9	0.85	1.23M
July 15, 2025	0.95	0.85	0.85	0.95	0.82	1.69M
July 14, 2025	0.88	0.95	0.95	0.96	0.87	1.76M
July 11, 2025	0.87	0.88	0.88	0.91	0.85	1.68M
July 10, 2025	0.87	0.87	0.87	0.89	0.84	1.1M
July 09, 2025	0.81	0.87	0.87	0.87	0.8	1.29M
July 08, 2025	0.77	0.81	0.81	0.82	0.76	1.33M
July 07, 2025	0.78	0.75	0.75	0.79	0.73	1.43M
July 03, 2025	0.8	0.81	0.81	0.82	0.79	679,404
July 02, 2025	0.76	0.8	0.8	0.8	0.75	1.27M
July 01, 2025	0.73	0.76	0.76	0.76	0.72	1.36M
June 30, 2025	0.74	0.73	0.73	0.74	0.73	1.19M
June 27, 2025	0.74	0.74	0.74	0.77	0.73	1.78M
June 26, 2025	0.73	0.73	0.73	0.74	0.72	874,468
June 25, 2025	0.77	0.72	0.72	0.78	0.72	1.23M
June 24, 2025	0.73	0.77	0.77	0.77	0.73	1.43M
June 23, 2025	0.75	0.73	0.73	0.75	0.71	1.42M
June 20, 2025	0.76	0.75	0.75	0.77	0.74	1.89M
June 18, 2025	0.75	0.77	0.77	0.77	0.74	1.31M
June 17, 2025	0.79	0.76	0.76	0.79	0.74	1.04M
June 16, 2025	0.75	0.79	0.79	0.79	0.73	1.08M
June 13, 2025	0.78	0.76	0.76	0.78	0.76	1.02M
June 12, 2025	0.8	0.79	0.79	0.81	0.76	742,118
June 11, 2025	0.81	0.8	0.8	0.84	0.8	894,848
June 10, 2025	0.85	0.81	0.81	0.87	0.8	1.72M
June 09, 2025	0.85	0.85	0.85	0.9	0.83	1.77M
June 06, 2025	0.8	0.83	0.83	0.84	0.79	1.87M
June 05, 2025	0.8	0.81	0.81	0.81	0.78	1.18M
June 04, 2025	0.78	0.8	0.8	0.81	0.76	1.24M
June 03, 2025	0.78	0.78	0.78	0.8	0.74	1.82M
June 02, 2025	0.78	0.77	0.77	0.79	0.75	913,453
May 30, 2025	0.8	0.78	0.78	0.81	0.77	749,518
May 29, 2025	0.8	0.8	0.8	0.82	0.78	599,586
May 28, 2025	0.77	0.8	0.8	0.82	0.76	895,992
May 27, 2025	0.76	0.78	0.78	0.81	0.75	1.16M
May 23, 2025	0.76	0.76	0.76	0.77	0.74	1.14M
May 22, 2025	0.77	0.78	0.78	0.79	0.76	905,343
May 21, 2025	0.83	0.77	0.77	0.84	0.77	847,816

Coherus BioSciences, Inc. (CHRS) NASDAQ