Coherent Corp (COHR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 3.28717303119 | 71.49 | 74.24 | 70.0501 | 1206674 | 72.03457014 | CS |
| 4 | 7.79 | 11.7940953823 | 66.05 | 75.25 | 64.09 | 1925121 | 70.47037475 | CS |
| 12 | 17.63 | 31.3645258851 | 56.21 | 75.25 | 48.78 | 2129497 | 61.23955956 | CS |
| 26 | 32.38 | 78.0993728895 | 41.46 | 75.25 | 40.12 | 2238983 | 58.35523856 | CS |
| 52 | 23.53 | 46.7700258398 | 50.31 | 75.25 | 28.47 | 2356157 | 47.57389708 | CS |
| 156 | -188.08 | -71.8081857056 | 261.92 | 278.34 | 26.2901 | 1473973 | 55.6725778 | CS |
| 260 | -63.91 | -46.3956442831 | 137.75 | 278.34 | 26.2901 | 972103 | 70.41900724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 73.86 | 1 | 1.37 | 72.67 | 73.87 | 71.92 | 710703 |
| 1719960000 | 72.86 | 0.12 | 0.16 | 72.3 | 74.24 | 71.65 | 1487871 |
| 1719873600 | 72.74 | 0.28 | 0.39 | 72.4 | 73.09 | 71.185 | 1165593 |
| 1719614400 | 72.46 | 1.21 | 1.70 | 71.43 | 73.96 | 71.3 | 2136251 |
| 1719528000 | 71.25 | 0.36 | 0.51 | 70.73 | 72 | 70.0501 | 1214001 |
| 1719441600 | 70.89 | -0.73 | -1.02 | 71.49 | 72.43 | 70.6 | 959232 |
| 1719355200 | 71.62 | -0.13 | -0.18 | 71.6 | 73.79 | 70.64 | 1693821 |
| 1719268800 | 71.75 | -0.18 | -0.25 | 71.23 | 72.17 | 69.03 | 2333588 |
| 1719009600 | 71.93 | 0.94 | 1.32 | 69.63 | 71.94 | 68.26 | 3339154 |
| 1718923200 | 70.99 | -2.44 | -3.32 | 74.21 | 74.21 | 70.41 | 2816355 |
| 1718750400 | 73.43 | -0.55 | -0.74 | 73.95 | 75.25 | 73.39 | 2049157 |
| 1718664000 | 73.98 | 2.23 | 3.11 | 70.91 | 74.4 | 70.86 | 1769626 |
| 1718404800 | 71.75 | 0.83 | 1.17 | 70.2 | 72.49 | 70.0101 | 2567189 |
| 1718318400 | 70.92 | 0.49 | 0.70 | 70.1 | 71.1081 | 69.11 | 1678069 |
| 1718232000 | 70.43 | 3.54 | 5.29 | 68.59 | 70.83 | 68.59 | 2882852 |
| 1718145600 | 66.89 | 0.27 | 0.41 | 66.48 | 67.95 | 65.92 | 1641535 |
| 1718059200 | 66.62 | 0.74 | 1.12 | 64.569999 | 67.08 | 64.474999 | 1493190 |
| 1717800000 | 65.879999 | -0.15 | -0.23 | 65.08 | 66.15 | 64.09 | 1880859 |
| 1717713600 | 66.03 | -0.72 | -1.08 | 66.97 | 68.3 | 65.959999 | 1776819 |
| 1717627200 | 66.75 | 0.86 | 1.31 | 66.05 | 67.165 | 65.849999 | 1789856 |
| 1717540800 | 65.89 | -4.21 | -6.01 | 68.42 | 68.42 | 64.65 | 3861301 |
| 1717454400 | 70.1 | 13.04 | 22.85 | 60.81 | 70.33 | 60.49 | 10879947 |
| 1717195200 | 57.06 | -2.13 | -3.60 | 59.18 | 59.9363 | 55.22 | 3957677 |
| 1717108800 | 59.19 | 1.17 | 2.02 | 58.3 | 59.34 | 57.2 | 1298015 |
| 1717022400 | 58.02 | -1.01 | -1.71 | 57.74 | 58.89 | 57.74 | 889130 |
| 1716936000 | 59.03 | -0.64 | -1.07 | 60.45 | 60.7999 | 58.739 | 1465748 |
| 1716590400 | 59.67 | 0.61 | 1.03 | 59.49 | 59.955 | 58.84 | 1219899 |
| 1716504000 | 59.06 | 2 | 3.51 | 61 | 61.74 | 58.08 | 2167827 |
| 1716417600 | 57.06 | -0.76 | -1.31 | 57.97 | 58.4 | 56.78 | 1483910 |
| 1716331200 | 57.82 | -1.07 | -1.82 | 58.22 | 58.345 | 57.46 | 1026649 |
| 1716244800 | 58.89 | 0.76 | 1.31 | 58.5 | 59.77 | 58.4 | 1470633 |
| 1715985600 | 58.13 | -0.2 | -0.34 | 58.52 | 59.8965 | 57.95 | 1577739 |
| 1715899200 | 58.33 | 1.25 | 2.19 | 58.03 | 59.86 | 57.8 | 1997210 |
| 1715812800 | 57.08 | 0.43 | 0.76 | 57.3 | 58.05 | 56.55 | 1643900 |
| 1715726400 | 56.65 | 2.28 | 4.19 | 54.5 | 56.73 | 54.33 | 1555205 |
| 1715640000 | 54.37 | 0.68 | 1.27 | 54.18 | 55 | 53.49 | 1406268 |
| 1715380800 | 53.69 | -0.83 | -1.52 | 55.39 | 55.44 | 53.26 | 1800085 |
| 1715294400 | 54.52 | -0.18 | -0.33 | 53.75 | 54.94 | 53.43 | 2010376 |
| 1715208000 | 54.7 | -0.6 | -1.08 | 55.49 | 55.49 | 53.62 | 4355712 |
| 1715121600 | 55.3 | -2.62 | -4.52 | 61 | 61.26 | 54.7 | 6183799 |
| 1715035200 | 57.92 | 1.41 | 2.50 | 57.32 | 58.515 | 57.055 | 2764420 |
| 1714776000 | 56.51 | 1.15 | 2.08 | 56.89 | 57.55 | 56.02 | 1380649 |
| 1714689600 | 55.36 | 1.02 | 1.88 | 55.04 | 55.75 | 53.18 | 1557101 |
| 1714603200 | 54.34 | -0.29 | -0.53 | 54.37 | 56.45 | 53.355 | 2082338 |
| 1714516800 | 54.63 | -1.21 | -2.17 | 55.49 | 57.025 | 53.6 | 1724910 |
| 1714430400 | 55.84 | 0.78 | 1.42 | 55.27 | 56 | 53.89 | 1440370 |
| 1714171200 | 55.06 | 2.18 | 4.12 | 53.13 | 55.66 | 53.13 | 2613014 |
| 1714084800 | 52.88 | 0.78 | 1.50 | 51.295 | 53.58 | 51.153 | 1556630 |
| 1713998400 | 52.1 | -0.25 | -0.48 | 53.56 | 54.85 | 52.04 | 1688796 |
| 1713912000 | 52.35 | 0.84 | 1.63 | 52.04 | 53.49 | 51.89 | 1883516 |
| 1713825600 | 51.51 | 2.25 | 4.57 | 50.28 | 51.87 | 49.52 | 2212353 |
| 1713566400 | 49.26 | -1.74 | -3.41 | 50.71 | 51 | 48.78 | 3297057 |
| 1713480000 | 51 | -0.81 | -1.56 | 51.59 | 52 | 50.68 | 1313838 |
| 1713393600 | 51.81 | -1.24 | -2.34 | 53.11 | 53.775 | 51.77 | 1623282 |
| 1713307200 | 53.05 | 0.93 | 1.78 | 52.2 | 53.4 | 51.945 | 1647996 |
| 1713220800 | 52.12 | -1.48 | -2.76 | 54.05 | 54.09 | 52.09 | 1300028 |
| 1712961600 | 53.6 | -2.43 | -4.34 | 55.55 | 55.55 | 53.08 | 1944601 |
| 1712875200 | 56.03 | 0.18 | 0.32 | 56.24 | 56.86 | 55.89 | 1251472 |
| 1712788800 | 55.85 | -1.63 | -2.84 | 56.4 | 56.89 | 55.16 | 968330 |
| 1712702400 | 57.48 | 0.09 | 0.16 | 57.54 | 58.95 | 57.15 | 1000821 |
| 1712616000 | 57.39 | -0.25 | -0.43 | 58.43 | 58.86 | 56.98 | 950484 |
| 1712356800 | 57.64 | 0.07 | 0.12 | 57.77 | 58.21 | 56.92 | 1361457 |
| 1712270400 | 57.57 | -1.87 | -3.15 | 60.02 | 60.69 | 57.12 | 1725742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
