Coherent Corp. COHR
218.15 USD -13.93 (-6.00%)
Regular-session close
212.21 -5.94 -2.72%
After hours · Nov 13, 7:59 PM ET
207.69 Day range 233.58
135.61 52-week range 426.89
- YTD
- +18.19%
- 1 year
- +55.85%
COHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 229.75 | 233.58 | 207.69 | 218.15 | -13.93 | -6.00% | 9,625,323 |
| Nov 12, 2026 | 213.99 | 240.99 | 210.08 | 232.08 | -2.43 | -1.04% | 7,941,050 |
| Nov 11, 2026 | 235.66 | 245.73 | 223.67 | 234.51 | +19.85 | +9.25% | 11,210,354 |
| Nov 10, 2026 | 214.91 | 227.77 | 207.15 | 214.66 | -10.53 | -4.68% | 10,685,199 |
| Nov 9, 2026 | 197.50 | 229.39 | 197.21 | 225.19 | +32.38 | +16.79% | 14,926,300 |
| Nov 6, 2026 | 189.55 | 195.67 | 179.04 | 192.81 | +23.05 | +13.58% | 16,226,300 |
| Nov 5, 2026 | 184.51 | 188.62 | 160.23 | 169.76 | -25.33 | -12.98% | 17,277,200 |
| Nov 4, 2026 | 200.86 | 205.51 | 187.16 | 195.09 | -12.40 | -5.98% | 11,769,500 |
| Nov 3, 2026 | 205.01 | 213.99 | 201.25 | 207.49 | +7.54 | +3.77% | 5,736,800 |
| Nov 2, 2026 | 214.71 | 219.03 | 198.63 | 199.95 | -10.37 | -4.93% | 9,592,300 |
| Oct 30, 2026 | 217.14 | 222.62 | 203.87 | 210.32 | -26.90 | -11.34% | 11,974,200 |
| Oct 29, 2026 | 243.68 | 246.90 | 229.85 | 237.22 | -2.37 | -0.99% | 7,551,900 |
| Oct 28, 2026 | 240.37 | 243.00 | 232.50 | 239.59 | +3.80 | +1.61% | 7,442,500 |
| Oct 27, 2026 | 228.07 | 236.91 | 222.25 | 235.79 | +14.29 | +6.45% | 6,289,300 |
| Oct 26, 2026 | 212.61 | 225.66 | 208.86 | 221.50 | +12.21 | +5.83% | 7,686,100 |
| Oct 23, 2026 | 207.85 | 215.38 | 203.55 | 209.29 | +1.47 | +0.71% | 6,178,900 |
| Oct 22, 2026 | 223.15 | 224.56 | 204.38 | 207.82 | -29.71 | -12.51% | 12,538,400 |
| Oct 21, 2026 | 240.44 | 243.64 | 232.86 | 237.53 | +5.73 | +2.47% | 5,000,000 |
| Oct 20, 2026 | 224.75 | 236.58 | 217.83 | 231.80 | -0.22 | -0.09% | 6,181,400 |
| Oct 19, 2026 | 243.14 | 244.20 | 231.78 | 232.02 | -0.88 | -0.38% | 6,592,800 |
| Oct 16, 2026 | 247.59 | 248.58 | 231.60 | 232.90 | -17.70 | -7.06% | 7,958,400 |
| Oct 15, 2026 | 249.84 | 252.28 | 235.55 | 250.60 | -12.72 | -4.83% | 9,951,200 |
| Oct 14, 2026 | 281.13 | 285.00 | 261.90 | 263.32 | -26.66 | -9.19% | 6,853,000 |
| Oct 13, 2026 | 277.90 | 290.53 | 273.93 | 289.98 | +1.96 | +0.68% | 6,062,200 |
| Oct 12, 2026 | 306.00 | 306.00 | 284.10 | 288.02 | -24.60 | -7.87% | 7,453,700 |
| Oct 9, 2026 | 318.50 | 332.09 | 302.35 | 312.62 | +10.27 | +3.40% | 8,101,800 |
| Oct 8, 2026 | 320.44 | 328.87 | 298.88 | 302.35 | -32.21 | -9.63% | 9,285,100 |
| Oct 7, 2026 | 329.10 | 338.36 | 316.85 | 334.56 | -3.80 | -1.12% | 5,550,800 |
| Oct 6, 2026 | 336.21 | 341.30 | 331.39 | 338.36 | +4.72 | +1.41% | 6,415,200 |
| Oct 5, 2026 | 340.93 | 341.76 | 326.46 | 333.64 | -3.40 | -1.01% | 5,425,900 |
| Oct 2, 2026 | 316.57 | 338.36 | 315.43 | 337.04 | +17.85 | +5.59% | 8,666,800 |
| Oct 1, 2026 | 290.00 | 323.23 | 286.42 | 319.19 | +31.38 | +10.90% | 11,410,900 |
| Sep 30, 2026 | 294.66 | 299.50 | 282.25 | 287.81 | -4.40 | -1.51% | 5,354,200 |
| Sep 29, 2026 | 289.93 | 302.72 | 285.85 | 292.21 | +9.76 | +3.46% | 5,661,500 |
| Sep 28, 2026 | 290.08 | 299.37 | 275.79 | 282.45 | -13.38 | -4.52% | 6,885,000 |
| Sep 25, 2026 | 297.92 | 301.77 | 290.28 | 295.83 | +5.22 | +1.80% | 4,693,700 |
| Sep 24, 2026 | 294.90 | 300.89 | 290.20 | 290.61 | -9.99 | -3.32% | 4,995,900 |
| Sep 23, 2026 | 312.12 | 312.24 | 298.47 | 300.60 | -9.79 | -3.15% | 5,703,000 |
| Sep 22, 2026 | 310.29 | 323.43 | 305.00 | 310.39 | -11.13 | -3.46% | 7,469,600 |
| Sep 21, 2026 | 326.48 | 332.86 | 316.64 | 321.52 | +4.16 | +1.31% | 7,586,500 |
| Sep 18, 2026 | 305.73 | 318.45 | 302.11 | 317.36 | +21.38 | +7.22% | 10,161,600 |
| Sep 17, 2026 | 302.91 | 312.42 | 290.10 | 295.98 | +6.05 | +2.09% | 6,563,300 |
| Sep 16, 2026 | 280.56 | 294.56 | 278.01 | 289.93 | +18.76 | +6.92% | 7,543,200 |
| Sep 15, 2026 | 271.15 | 279.50 | 269.34 | 271.17 | +4.67 | +1.75% | 4,335,400 |
| Sep 14, 2026 | 283.75 | 284.97 | 265.49 | 266.50 | -38.87 | -12.73% | 9,939,600 |
| Sep 11, 2026 | 303.18 | 312.68 | 292.51 | 305.37 | +12.20 | +4.16% | 7,303,900 |
| Sep 10, 2026 | 296.09 | 309.99 | 290.26 | 293.17 | -10.31 | -3.40% | 5,638,400 |
| Sep 9, 2026 | 301.86 | 313.33 | 301.86 | 303.48 | +1.60 | +0.53% | 5,036,100 |
| Sep 8, 2026 | 281.05 | 315.70 | 281.05 | 301.88 | +20.02 | +7.10% | 8,701,500 |
| Sep 4, 2026 | 269.69 | 283.85 | 264.10 | 281.86 | +17.45 | +6.60% | 5,035,800 |
| Sep 3, 2026 | 266.86 | 268.65 | 255.25 | 264.41 | -4.23 | -1.57% | 4,212,500 |
| Sep 2, 2026 | 268.12 | 272.50 | 263.67 | 268.64 | -3.39 | -1.25% | 4,189,500 |
| Sep 1, 2026 | 270.50 | 276.04 | 264.64 | 272.03 | -5.80 | -2.09% | 5,509,600 |
| Aug 31, 2026 | 280.25 | 281.99 | 275.12 | 277.83 | -1.37 | -0.49% | 5,049,000 |
| Aug 28, 2026 | 289.44 | 291.27 | 278.05 | 279.20 | -16.19 | -5.48% | 5,240,200 |
| Aug 27, 2026 | 303.68 | 307.49 | 291.02 | 295.39 | +1.02 | +0.35% | 4,907,600 |
| Aug 26, 2026 | 286.23 | 294.86 | 283.50 | 294.37 | +6.23 | +2.16% | 5,468,200 |
| Aug 25, 2026 | 287.15 | 291.71 | 281.32 | 288.14 | +12.65 | +4.59% | 4,738,900 |
| Aug 24, 2026 | 275.30 | 279.95 | 262.62 | 275.49 | -14.03 | -4.85% | 6,919,700 |
| Aug 21, 2026 | 296.98 | 303.99 | 283.41 | 289.52 | -0.51 | -0.18% | 6,000,800 |
| Aug 20, 2026 | 291.55 | 291.55 | 277.87 | 290.03 | +2.56 | +0.89% | 4,979,500 |
| Aug 19, 2026 | 309.11 | 312.00 | 284.75 | 287.47 | -18.96 | -6.19% | 7,421,700 |
| Aug 18, 2026 | 324.61 | 329.44 | 305.50 | 306.43 | -44.79 | -12.75% | 9,644,600 |
| Aug 17, 2026 | 333.52 | 362.32 | 330.24 | 351.22 | +25.39 | +7.79% | 8,609,600 |
| Aug 14, 2026 | 328.58 | 346.17 | 317.21 | 325.83 | -1.40 | -0.43% | 8,757,800 |
65 days, newest first. Daily bars as drawn on the COHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.