MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COHU — Cohu Inc
NasdaqCohu Inc
$73.48
+3.14(+4.46%)
- O
- 72.99
- H
- 74.69
- L
- 72.34
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.48
Period Return+399.18%
Period High$74.69
Period Low$14.27
Avg Daily Volume849.3K
Total Trading Days365
COHU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.99 | $74.69 | $72.34 | $73.48 | +$3.14 | +4.46% | 1,348,402 | $73.67 | $72.34 $74.69 |
| Oct 1, 2026 | $68.36 | $70.69 | $67.37 | $70.34 | +$2.20 | +3.23% | 1,184,590 | $69.96 | $67.37 $70.69 |
| Sep 30, 2026 | $66.95 | $68.49 | $66.68 | $68.14 | +$2.17 | +3.29% | 1,162,164 | $67.87 | $66.68 $68.49 |
| Sep 29, 2026 | $67.55 | $68.27 | $65.46 | $65.97 | $-0.10 | -0.15% | 660,559 | $66.22 | $65.46 $68.27 |
| Sep 28, 2026 | $66.73 | $67.00 | $63.87 | $66.07 | $-0.93 | -1.39% | 689,176 | $65.66 | $63.87 $67.00 |
| Sep 25, 2026 | $65.00 | $67.26 | $63.77 | $67.00 | +$3.30 | +5.18% | 1,044,166 | $66.47 | $63.77 $67.26 |
| Sep 24, 2026 | $63.12 | $64.26 | $61.76 | $63.70 | $-0.78 | -1.21% | 535,079 | $63.42 | $61.76 $64.26 |
| Sep 23, 2026 | $63.96 | $64.91 | $62.47 | $64.48 | $-0.06 | -0.09% | 621,759 | $64.15 | $62.47 $64.91 |
| Sep 22, 2026 | $59.48 | $64.76 | $58.83 | $64.54 | +$3.93 | +6.48% | 1,074,447 | $63.09 | $58.83 $64.76 |
| Sep 21, 2026 | $59.91 | $61.44 | $58.08 | $60.62 | +$2.87 | +4.96% | 1,387,211 | $60.43 | $58.08 $61.44 |
| Sep 18, 2026 | $55.80 | $57.97 | $55.77 | $57.75 | +$2.75 | +5.00% | 1,309,367 | $57.28 | $55.77 $57.97 |
| Sep 17, 2026 | $53.23 | $55.16 | $53.02 | $55.00 | +$3.94 | +7.72% | 976,936 | $54.60 | $53.02 $55.16 |
| Sep 16, 2026 | $51.29 | $52.22 | $49.77 | $51.06 | +$1.09 | +2.18% | 1,597,290 | $50.90 | $49.77 $52.22 |
| Sep 15, 2026 | $51.07 | $51.16 | $48.14 | $49.97 | +$0.00 | +0.00% | 1,115,749 | $49.60 | $48.14 $51.16 |
| Sep 14, 2026 | $52.23 | $53.96 | $49.77 | $49.97 | $-7.11 | -12.46% | 979,337 | $51.09 | $49.77 $53.96 |
| Sep 11, 2026 | $56.09 | $58.71 | $55.73 | $57.08 | +$2.35 | +4.29% | 614,558 | $57.47 | $55.73 $58.71 |
| Sep 10, 2026 | $54.66 | $56.23 | $53.74 | $54.73 | $-1.95 | -3.44% | 1,118,900 | $54.81 | $53.74 $56.23 |
| Sep 9, 2026 | $52.56 | $57.14 | $52.47 | $56.68 | +$3.51 | +6.60% | 1,495,252 | $56.00 | $52.47 $57.14 |
| Sep 8, 2026 | $51.24 | $53.21 | $50.96 | $53.17 | +$2.45 | +4.83% | 857,370 | $52.62 | $50.96 $53.21 |
| Sep 4, 2026 | $47.15 | $50.83 | $46.93 | $50.72 | +$4.74 | +10.31% | 873,316 | $49.93 | $46.93 $50.83 |
| Sep 3, 2026 | $45.32 | $45.99 | $43.34 | $45.98 | +$0.23 | +0.50% | 624,665 | $45.36 | $43.34 $45.99 |
| Sep 2, 2026 | $43.83 | $45.83 | $43.27 | $45.75 | +$1.59 | +3.60% | 857,386 | $45.20 | $43.27 $45.83 |
| Sep 1, 2026 | $44.95 | $45.92 | $43.44 | $44.16 | $-1.94 | -4.21% | 1,396,150 | $44.16 | $43.44 $45.92 |
| Aug 31, 2026 | $48.20 | $48.66 | $45.97 | $46.10 | $-1.90 | -3.96% | 824,083 | $46.44 | $45.97 $48.66 |
| Aug 28, 2026 | $51.08 | $51.08 | $47.82 | $48.00 | $-3.69 | -7.14% | 648,215 | $48.46 | $47.82 $51.08 |
| Aug 27, 2026 | $53.29 | $53.66 | $50.99 | $51.69 | +$0.63 | +1.23% | 707,487 | $51.96 | $50.99 $53.66 |
| Aug 26, 2026 | $50.47 | $51.50 | $49.81 | $51.06 | +$0.45 | +0.89% | 1,067,606 | $50.80 | $49.81 $51.50 |
| Aug 25, 2026 | $53.09 | $53.09 | $50.33 | $50.61 | $-0.69 | -1.35% | 575,555 | $51.04 | $50.33 $53.09 |
| Aug 24, 2026 | $52.57 | $52.62 | $50.50 | $51.30 | $-3.07 | -5.65% | 645,973 | $51.43 | $50.50 $52.62 |
| Aug 21, 2026 | $55.31 | $55.48 | $52.42 | $54.37 | +$0.26 | +0.48% | 789,282 | $54.04 | $52.42 $55.48 |