Cohu, Inc. - COHU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.09	20.19	20.19	21.09	20.09	928,536
October 01, 2025	20.15	20.42	20.42	20.79	19.93	1.81M
September 30, 2025	20.02	20.33	20.33	20.42	19.77	1.05M
September 29, 2025	20.97	20.07	20.07	20.97	19.87	1.3M
September 26, 2025	20.16	20.56	20.56	20.66	20.05	1.14M
September 25, 2025	20.34	20.17	20.17	20.51	19.58	6.21M
September 24, 2025	19.25	20.51	20.51	20.55	19	2.83M
September 23, 2025	23.37	22.78	22.78	23.61	22.68	389,800
September 22, 2025	22.56	23.15	23.15	23.38	22.56	282,156
September 19, 2025	23.23	22.52	22.52	23.23	22.39	711,200
September 18, 2025	22.96	23.27	23.27	23.6	22.54	498,404
September 17, 2025	21.6	21.94	21.94	22.76	21.58	447,812
September 16, 2025	21.37	21.31	21.31	21.64	21.02	295,007
September 15, 2025	20.69	21.16	21.16	21.29	20.69	216,125
September 12, 2025	21.26	20.65	20.65	21.29	20.64	213,700
September 11, 2025	20.97	21.25	21.25	21.49	20.97	216,700
September 10, 2025	20.75	20.9	20.9	20.96	20.48	274,144
September 09, 2025	20.55	20.62	20.62	20.73	20.2	352,329
September 08, 2025	20.56	20.55	20.55	20.67	20.25	301,044
September 05, 2025	20.37	20.34	20.34	20.74	20	249,104
September 04, 2025	19.25	20	20	20.04	19.09	362,801
September 03, 2025	19.52	19.25	19.25	19.65	19.03	1.6M
September 02, 2025	19.25	19.32	19.32	19.55	19.11	398,832
August 29, 2025	20.18	19.9	19.9	20.42	19.58	452,500
August 28, 2025	20.28	20.34	20.34	20.63	20.02	444,312
August 27, 2025	19.51	20.29	20.29	20.45	19.51	633,913
August 26, 2025	20.34	20.2	20.2	20.7	20.18	315,032
August 25, 2025	20.5	20.27	20.27	20.5	20.16	254,607
August 22, 2025	19.63	20.48	20.48	20.79	19.2	276,400
August 21, 2025	19.22	19.44	19.44	19.55	19.19	238,100
August 20, 2025	20.16	19.53	19.53	20.16	19.13	183,600
August 19, 2025	20.02	19.86	19.86	20.47	19.7	264,345
August 18, 2025	19.84	20.03	20.03	20.44	19.84	203,300
August 15, 2025	20.84	19.86	19.86	20.84	19.85	306,645
August 14, 2025	20.61	20.91	20.91	21.01	20.32	289,800
August 13, 2025	20.97	21.13	21.13	21.36	20.66	407,779
August 12, 2025	19.47	20.62	20.62	20.65	19.34	325,710
August 11, 2025	19.44	19.18	19.18	19.59	18.92	447,924
August 08, 2025	19.67	19.39	19.39	19.87	19.08	382,234
August 07, 2025	19.39	19.55	19.55	19.62	18.95	379,411
August 06, 2025	18.41	18.85	18.85	18.88	18.17	553,400
August 05, 2025	18.88	18.47	18.47	18.97	18.18	543,049
August 04, 2025	19.13	18.87	18.87	19.26	18.63	371,000
August 01, 2025	19.18	19.13	19.13	19.64	17.87	1.28M
July 31, 2025	18.53	17.86	17.86	18.57	17.8	580,500
July 30, 2025	19.55	18.98	18.98	19.7	18.8	325,412
July 29, 2025	19.79	19.27	19.27	20.06	19.01	372,900
July 28, 2025	19.39	19.5	19.5	19.67	19.25	260,100
July 25, 2025	19.03	19.05	19.05	19.06	18.64	305,514
July 24, 2025	19.49	18.97	18.97	19.49	18.79	298,800
July 23, 2025	19.84	19.54	19.54	19.84	19.3	342,501
July 22, 2025	20.09	19.79	19.79	20.39	19.6	280,500
July 21, 2025	19.84	20.1	20.1	20.37	19.75	253,703
July 18, 2025	20.32	19.65	19.65	20.32	19.62	361,500
July 17, 2025	19.73	20.03	20.03	20.15	19.72	259,400
July 16, 2025	19.26	19.71	19.71	19.75	18.93	230,522
July 15, 2025	20.1	19.53	19.53	20.32	19.51	234,500
July 14, 2025	20.02	19.64	19.64	20.04	19.2	255,800
July 11, 2025	20.32	20.27	20.27	20.53	20.17	272,948
July 10, 2025	20.62	20.6	20.6	20.87	20.48	236,010

Cohu, Inc. (COHU) NASDAQ