MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
COHR — Coherent Corp.
NYSECoherent Corp.
$319.19
+31.38(+10.90%)
- O
- 290.00
- H
- 323.23
- L
- 286.42
- V
- 11.22M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$319.19
Period Return+512.41%
Period High$440.00
Period Low$50.81
Avg Daily Volume5.19M
Total Trading Days365
COHR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $290.00 | $323.23 | $286.42 | $319.19 | +$31.38 | +10.90% | 11,221,088 | $313.48 | $286.42 $323.23 |
| Sep 30, 2026 | $294.66 | $299.50 | $282.25 | $287.81 | $-4.40 | -1.51% | 5,354,234 | $286.36 | $282.25 $299.50 |
| Sep 29, 2026 | $289.93 | $302.72 | $285.85 | $292.21 | +$9.76 | +3.46% | 5,670,083 | $294.34 | $285.85 $302.72 |
| Sep 28, 2026 | $290.08 | $299.37 | $275.79 | $282.45 | $-13.38 | -4.52% | 6,884,988 | $281.50 | $275.79 $299.37 |
| Sep 25, 2026 | $297.92 | $301.77 | $290.28 | $295.83 | +$5.22 | +1.80% | 4,698,388 | $296.01 | $290.28 $301.77 |
| Sep 24, 2026 | $294.90 | $300.89 | $290.20 | $290.61 | $-9.99 | -3.32% | 4,995,947 | $293.07 | $290.20 $300.89 |
| Sep 23, 2026 | $312.12 | $312.24 | $298.47 | $300.60 | $-9.79 | -3.15% | 5,712,543 | $302.16 | $298.47 $312.24 |
| Sep 22, 2026 | $310.29 | $323.43 | $305.00 | $310.39 | $-11.13 | -3.46% | 7,469,596 | $311.12 | $305.00 $323.43 |
| Sep 21, 2026 | $326.48 | $332.86 | $316.64 | $321.52 | +$4.16 | +1.31% | 7,586,508 | $325.17 | $316.64 $332.86 |
| Sep 18, 2026 | $305.73 | $318.45 | $302.11 | $317.36 | +$21.38 | +7.22% | 10,170,545 | $312.57 | $302.11 $318.45 |
| Sep 17, 2026 | $302.91 | $312.42 | $290.10 | $295.98 | +$6.05 | +2.09% | 6,563,320 | $297.81 | $290.10 $312.42 |
| Sep 16, 2026 | $280.56 | $294.56 | $278.01 | $289.93 | +$18.76 | +6.92% | 7,543,173 | $287.68 | $278.01 $294.56 |
| Sep 15, 2026 | $271.15 | $279.50 | $269.34 | $271.17 | +$4.67 | +1.75% | 4,105,777 | $273.13 | $269.34 $279.50 |
| Sep 14, 2026 | $283.75 | $284.97 | $265.49 | $266.50 | $-38.87 | -12.73% | 9,346,502 | $272.83 | $265.49 $284.97 |
| Sep 11, 2026 | $303.18 | $312.68 | $292.51 | $305.37 | +$12.20 | +4.16% | 7,308,604 | $304.25 | $292.51 $312.68 |
| Sep 10, 2026 | $296.09 | $309.99 | $290.26 | $293.17 | $-10.31 | -3.40% | 5,638,369 | $298.96 | $290.26 $309.99 |
| Sep 9, 2026 | $301.86 | $313.33 | $301.86 | $303.48 | +$1.60 | +0.53% | 5,036,115 | $306.65 | $301.86 $313.33 |
| Sep 8, 2026 | $281.05 | $315.70 | $281.05 | $301.88 | +$20.02 | +7.10% | 8,701,481 | $303.84 | $281.05 $315.70 |
| Sep 4, 2026 | $269.69 | $283.85 | $264.10 | $281.86 | +$17.45 | +6.60% | 5,043,674 | $279.55 | $264.10 $283.85 |
| Sep 3, 2026 | $266.86 | $268.65 | $255.25 | $264.41 | $-4.23 | -1.57% | 4,218,949 | $263.59 | $255.25 $268.65 |
| Sep 2, 2026 | $268.12 | $272.50 | $263.67 | $268.64 | $-3.39 | -1.25% | 4,146,711 | $267.83 | $263.67 $272.50 |
| Sep 1, 2026 | $270.50 | $276.04 | $264.64 | $272.03 | $-5.80 | -2.09% | 5,518,430 | $270.81 | $264.64 $276.04 |
| Aug 31, 2026 | $280.25 | $281.99 | $275.12 | $277.83 | $-1.37 | -0.49% | 5,053,877 | $277.25 | $275.12 $281.99 |
| Aug 28, 2026 | $289.44 | $291.27 | $278.05 | $279.20 | $-16.19 | -5.48% | 5,240,167 | $282.62 | $278.05 $291.27 |
| Aug 27, 2026 | $303.68 | $307.49 | $291.02 | $295.39 | +$1.02 | +0.35% | 4,907,584 | $296.08 | $291.02 $307.49 |
| Aug 26, 2026 | $286.23 | $294.86 | $283.50 | $294.37 | +$6.23 | +2.16% | 5,468,247 | $291.32 | $283.50 $294.86 |
| Aug 25, 2026 | $287.15 | $291.71 | $281.32 | $288.14 | +$12.65 | +4.59% | 4,738,904 | $285.91 | $281.32 $291.71 |
| Aug 24, 2026 | $275.30 | $279.95 | $262.62 | $275.49 | $-14.03 | -4.85% | 6,919,689 | $272.79 | $262.62 $279.95 |
| Aug 21, 2026 | $296.98 | $303.99 | $283.41 | $289.52 | $-0.51 | -0.18% | 6,009,678 | $291.04 | $283.41 $303.99 |
| Aug 20, 2026 | $291.55 | $291.55 | $277.87 | $290.03 | +$2.56 | +0.89% | 4,891,552 | $286.57 | $277.87 $291.55 |