Coherent Corp. - Common Stock (NY: COHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025	108.65	108.70	100.00	100.33	3,182,160	-7.43(-6.89%)
Jan 23, 2025	105.78	108.81	104.53	107.76	2,208,648	-0.20(-0.19%)
Jan 22, 2025	106.83	110.73	105.63	107.96	3,148,891	+4.76(+4.61%)
Jan 21, 2025	100.00	104.12	96.88	103.20	3,019,212	+4.91(+5.00%)
Jan 17, 2025	97.72	99.17	96.29	98.29	2,327,697	+2.62(+2.74%)
Jan 16, 2025	97.78	98.68	95.63	95.67	1,477,591	-0.78(-0.81%)
Jan 15, 2025	96.47	97.20	94.78	96.45	2,009,080	+3.45(+3.71%)
Jan 14, 2025	93.08	95.11	92.08	93.00	2,836,595	+0.95(+1.03%)
Jan 13, 2025	87.50	92.52	86.28	92.05	3,660,384	+2.18(+2.43%)
Jan 10, 2025	91.42	91.42	88.10	89.87	4,845,737	-3.79(-4.05%)
Jan 08, 2025	97.15	97.75	92.52	93.66	2,574,281	-3.77(-3.87%)
Jan 07, 2025	101.02	101.81	96.21	97.43	4,034,366	-3.53(-3.50%)
Jan 06, 2025	108.78	109.05	100.68	100.96	3,239,216	-5.28(-4.97%)
Jan 03, 2025	102.72	106.75	101.31	106.24	2,946,149	+5.65(+5.62%)
Jan 02, 2025	95.87	102.10	94.58	100.59	2,827,562	+5.86(+6.19%)
Dec 31, 2024				94.73	0	-0.11(-0.12%)
Dec 30, 2024	93.80	95.73	92.40	94.84	2,299,615	-2.15(-2.22%)
Dec 27, 2024	98.52	98.79	95.92	96.99	1,107,170	-2.61(-2.62%)
Dec 26, 2024	99.27	100.40	97.48	99.60	871,944	-0.18(-0.18%)
Dec 24, 2024	99.38	100.17	98.63	99.78	625,617	+0.76(+0.77%)
Dec 23, 2024	100.25	100.91	98.09	99.02	1,245,067	+1.35(+1.38%)
Dec 20, 2024	95.00	99.03	94.09	97.67	4,915,341	+1.49(+1.55%)
Dec 19, 2024	99.35	100.88	95.00	96.18	2,437,308	-1.15(-1.18%)
Dec 18, 2024	104.78	105.45	95.90	97.33	2,536,438	-5.96(-5.77%)
Dec 17, 2024	106.41	106.76	101.23	103.29	2,575,677	-4.56(-4.23%)
Dec 16, 2024	106.55	109.43	104.51	107.85	2,277,883	+1.21(+1.13%)
Dec 13, 2024	107.60	108.17	103.56	106.64	2,093,491	+2.56(+2.46%)
Dec 12, 2024	104.42	107.58	103.37	104.08	1,723,435	+0.24(+0.23%)
Dec 11, 2024	102.06	104.86	101.50	103.84	1,644,406	+3.63(+3.62%)
Dec 10, 2024	104.07	104.93	99.29	100.21	2,676,395	-3.74(-3.60%)
Dec 09, 2024	111.31	112.97	103.52	103.95	2,947,883	-7.29(-6.55%)
Dec 06, 2024	109.21	112.35	108.77	111.24	2,286,826	+2.58(+2.37%)
Dec 05, 2024	112.00	112.78	108.21	108.66	2,127,340	-3.36(-3.00%)
Dec 04, 2024	108.94	113.60	108.94	112.02	2,941,440	+5.48(+5.14%)
Dec 03, 2024	104.16	107.16	103.80	106.54	1,750,757	+2.92(+2.82%)
Dec 02, 2024	100.59	104.29	100.59	103.62	1,843,400	+3.46(+3.45%)
Nov 29, 2024	99.62	101.18	98.87	100.16	1,120,967	+2.07(+2.11%)
Nov 27, 2024	100.00	101.25	95.43	98.09	2,506,419	-2.95(-2.92%)
Nov 26, 2024	102.03	102.90	99.64	101.04	2,610,083	+1.24(+1.24%)
Nov 25, 2024	104.50	105.20	99.18	99.80	3,377,538	-5.54(-5.26%)
Nov 22, 2024	105.72	106.31	103.87	105.34	1,962,608	-0.38(-0.36%)
Nov 21, 2024	105.57	109.88	105.06	105.72	2,794,024	+2.34(+2.26%)
Nov 20, 2024	101.89	103.94	100.32	103.38	1,593,953	-0.87(-0.83%)
Nov 19, 2024	94.23	104.31	93.50	104.25	2,923,453	+8.90(+9.33%)
Nov 18, 2024	96.10	98.19	94.56	95.35	2,061,163	+0.24(+0.25%)
Nov 15, 2024	98.97	99.00	91.85	95.11	4,122,424	-4.90(-4.90%)
Nov 14, 2024	103.18	103.95	99.30	100.01	1,631,301	-2.70(-2.63%)
Nov 13, 2024	104.46	105.86	101.76	102.71	2,033,298	-1.29(-1.24%)
Nov 12, 2024	103.97	106.91	102.82	104.00	2,132,007	-0.67(-0.64%)
Nov 11, 2024	110.05	110.41	102.51	104.67	3,226,325	-5.35(-4.86%)
Nov 08, 2024	108.71	111.66	105.13	110.02	4,555,512	+0.57(+0.52%)
Nov 07, 2024	103.00	110.27	96.16	109.45	6,448,036	+10.02(+10.08%)
Nov 06, 2024	95.79	100.09	95.54	99.43	5,265,524	+5.86(+6.26%)
Nov 05, 2024	91.63	94.03	91.50	93.57	2,405,278	+2.66(+2.93%)
Nov 04, 2024	92.30	93.39	90.85	90.91	1,536,416	-1.37(-1.48%)