Cohu, Inc.COHUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $30.09 | $30.60 | $29.40 | $29.41 | 344,923 |
| 2/2/2026 | $28.00 | $29.44 | $27.44 | $29.35 | 576,722 |
| 1/30/2026 | $28.70 | $29.63 | $28.37 | $28.54 | 562,102 |
| 1/29/2026 | $29.07 | $29.78 | $28.35 | $29.36 | 1.03M |
| 1/28/2026 | $29.45 | $29.61 | $28.47 | $28.99 | 522,415 |
| 1/27/2026 | $29.25 | $29.79 | $28.88 | $28.99 | 400,735 |
| 1/26/2026 | $28.88 | $29.46 | $28.43 | $28.97 | 810,100 |
| 1/23/2026 | $29.23 | $29.31 | $28.07 | $28.23 | 790,805 |
| 1/22/2026 | $30.43 | $30.65 | $29.18 | $29.47 | 416,419 |
| 1/21/2026 | $28.95 | $30.11 | $28.29 | $29.78 | 1.36M |
| 1/20/2026 | $27.42 | $28.96 | $27.37 | $28.51 | 754,409 |
| 1/16/2026 | $29.49 | $29.83 | $28.19 | $28.25 | 637,874 |
| 1/15/2026 | $29.35 | $30.56 | $29.03 | $29.14 | 951,900 |
| 1/14/2026 | $27.55 | $28.16 | $27.39 | $28.11 | 783,945 |
| 1/13/2026 | $27.79 | $28.06 | $27.49 | $27.84 | 1.22M |
| 1/12/2026 | $26.68 | $27.84 | $26.46 | $27.62 | 1.03M |
| 1/9/2026 | $26.30 | $26.94 | $26.20 | $26.86 | 310,146 |
| 1/8/2026 | $26.50 | $26.64 | $25.33 | $26.06 | 600,212 |
| 1/7/2026 | $26.66 | $27.16 | $26.50 | $26.78 | 819,600 |
| 1/6/2026 | $26.20 | $27.15 | $26.00 | $27.01 | 1.77M |
| 1/5/2026 | $25.15 | $25.54 | $24.82 | $25.10 | 684,400 |
| 1/2/2026 | $23.94 | $25.13 | $23.89 | $24.61 | 469,513 |
| 12/31/2025 | $23.78 | $24.08 | $23.21 | $23.27 | 285,733 |
| 12/30/2025 | $23.50 | $23.85 | $23.31 | $23.73 | 280,749 |
| 12/29/2025 | $23.26 | $23.52 | $23.17 | $23.45 | 229,300 |
| 12/26/2025 | $23.64 | $23.64 | $23.41 | $23.49 | 172,400 |
| 12/24/2025 | $23.76 | $23.80 | $23.32 | $23.55 | 121,300 |
| 12/23/2025 | $23.45 | $23.90 | $23.39 | $23.75 | 234,500 |
| 12/22/2025 | $23.99 | $23.99 | $23.54 | $23.55 | 274,400 |
| 12/19/2025 | $23.31 | $23.77 | $23.31 | $23.52 | 742,925 |
| 12/18/2025 | $23.79 | $23.88 | $23.12 | $23.30 | 430,600 |
| 12/17/2025 | $23.35 | $23.60 | $22.80 | $22.99 | 395,226 |
| 12/16/2025 | $23.44 | $23.71 | $22.84 | $23.23 | 944,400 |
| 12/15/2025 | $24.04 | $24.09 | $23.28 | $23.61 | 516,500 |
| 12/12/2025 | $24.63 | $24.69 | $23.67 | $23.88 | 488,000 |
| 12/11/2025 | $25.24 | $25.36 | $24.57 | $24.91 | 399,400 |
| 12/10/2025 | $25.19 | $25.63 | $24.86 | $25.35 | 395,100 |
| 12/9/2025 | $24.99 | $25.35 | $24.65 | $25.18 | 368,300 |
| 12/8/2025 | $25.31 | $25.47 | $24.98 | $25.15 | 419,100 |
| 12/5/2025 | $25.35 | $25.46 | $24.82 | $24.98 | 392,124 |
| 12/4/2025 | $24.85 | $25.21 | $24.62 | $25.13 | 538,662 |
| 12/3/2025 | $24.34 | $25.29 | $24.13 | $25.09 | 727,956 |
| 12/2/2025 | $24.16 | $24.58 | $24.04 | $24.20 | 600,808 |
| 12/1/2025 | $23.84 | $24.51 | $23.80 | $24.00 | 604,818 |
| 11/28/2025 | $24.03 | $24.34 | $23.80 | $24.32 | 163,331 |
| 11/26/2025 | $23.61 | $24.40 | $23.52 | $24.04 | 822,901 |
| 11/25/2025 | $22.80 | $23.79 | $22.58 | $23.63 | 418,537 |
| 11/24/2025 | $22.43 | $23.26 | $22.35 | $22.82 | 467,940 |
| 11/21/2025 | $21.31 | $22.46 | $21.14 | $22.13 | 501,900 |
| 11/20/2025 | $22.24 | $22.76 | $21.18 | $21.38 | 482,000 |
| 11/19/2025 | $21.71 | $22.20 | $21.56 | $21.88 | 400,318 |
| 11/18/2025 | $21.19 | $21.63 | $21.10 | $21.44 | 598,100 |
| 11/17/2025 | $21.87 | $22.23 | $21.11 | $21.38 | 442,500 |
| 11/14/2025 | $21.39 | $22.52 | $21.39 | $22.09 | 488,603 |
| 11/13/2025 | $22.72 | $22.89 | $22.04 | $22.41 | 504,129 |
| 11/12/2025 | $23.43 | $23.65 | $22.94 | $23.03 | 671,141 |
| 11/11/2025 | $24.16 | $24.18 | $22.95 | $23.17 | 514,522 |
| 11/10/2025 | $24.64 | $25.01 | $23.95 | $24.32 | 1.07M |
| 11/7/2025 | $22.73 | $23.95 | $22.43 | $23.93 | 1.50M |
| 11/6/2025 | $24.10 | $24.10 | $23.12 | $23.26 | 889,831 |
| 11/5/2025 | $22.70 | $24.25 | $22.68 | $24.08 | 791,300 |