COHR
Coherent
Photonics, AI datacom
299.38 $
BUY - falling accelerating
slope: -6.9450 / accel: -3.7040
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
26.29 $
High:
440.00 $
Avg volume:
2.8M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 346.28 | 348.47 | 335.00 | 347.51 | 3.9M | - |
| 2026-04-21 | 352.94 | 362.54 | 340.71 | 343.79 | 5.1M | -1.07% |
| 2026-04-22 | 352.89 | 364.80 | 338.10 | 350.47 | 5.2M | +1.94% |
| 2026-04-23 | 342.95 | 356.88 | 326.23 | 337.68 | 6.1M | -3.65% |
| 2026-04-24 | 337.36 | 343.77 | 326.34 | 336.09 | 5.3M | -0.47% |
| 2026-04-27 | 330.50 | 333.93 | 309.44 | 321.53 | 6.2M | -4.33% |
| 2026-04-28 | 304.50 | 312.52 | 291.00 | 303.97 | 6.4M | -5.46% |
| 2026-04-29 | 308.46 | 311.48 | 298.09 | 304.93 | 6.9M | +0.32% |
| 2026-04-30 | 310.00 | 321.14 | 301.18 | 319.71 | 6.2M | +4.85% |
| 2026-05-01 | 317.01 | 335.48 | 310.58 | 329.50 | 4.6M | +3.06% |
| 2026-05-04 | 344.95 | 348.30 | 323.32 | 329.89 | 6.5M | +0.12% |
| 2026-05-05 | 325.03 | 345.44 | 324.88 | 335.73 | 5.6M | +1.77% |
| 2026-05-06 | 341.91 | 354.20 | 331.22 | 344.67 | 9.7M | +2.66% |
| 2026-05-07 | 328.84 | 337.34 | 308.17 | 319.19 | 12.7M | -7.39% |
| 2026-05-08 | 325.93 | 339.47 | 315.03 | 335.26 | 7.9M | +5.03% |
| 2026-05-11 | 345.00 | 384.85 | 338.00 | 379.69 | 9.9M | +13.25% |
| 2026-05-12 | 372.96 | 381.95 | 348.99 | 374.01 | 6.0M | -1.50% |
| 2026-05-13 | 401.58 | 413.00 | 378.50 | 403.71 | 6.8M | +7.94% |
| 2026-05-14 | 400.09 | 411.71 | 390.31 | 404.94 | 4.8M | +0.30% |
| 2026-05-15 | 382.72 | 394.86 | 370.94 | 382.45 | 6.6M | -5.55% |
| 2026-05-18 | 382.00 | 384.00 | 352.85 | 362.83 | 6.3M | -5.13% |
| 2026-05-19 | 354.42 | 365.94 | 336.70 | 353.63 | 5.8M | -2.54% |
| 2026-05-20 | 362.97 | 365.86 | 345.02 | 358.50 | 5.1M | +1.38% |
| 2026-05-21 | 361.00 | 382.48 | 357.75 | 378.00 | 4.4M | +5.44% |
| 2026-05-22 | 382.00 | 385.00 | 368.52 | 377.57 | 4.0M | -0.11% |
| 2026-05-26 | 383.33 | 387.62 | 369.10 | 381.35 | 4.1M | +1.00% |
| 2026-05-27 | 383.93 | 387.28 | 359.22 | 380.18 | 4.0M | -0.31% |
| 2026-05-28 | 387.82 | 393.52 | 369.36 | 376.95 | 3.7M | -0.85% |
| 2026-05-29 | 375.65 | 378.27 | 343.51 | 361.47 | 11.1M | -4.11% |
| 2026-06-01 | 350.93 | 366.00 | 346.63 | 362.90 | 6.1M | +0.40% |
| 2026-06-02 | 381.86 | 433.69 | 377.58 | 426.89 | 9.1M | +17.63% |
| 2026-06-03 | 435.98 | 440.00 | 409.18 | 417.43 | 5.4M | -2.22% |
| 2026-06-04 | 398.70 | 432.51 | 380.20 | 421.90 | 6.0M | +1.07% |
| 2026-06-05 | 405.27 | 417.76 | 375.09 | 376.99 | 6.4M | -10.64% |
| 2026-06-08 | 396.00 | 415.00 | 375.09 | 401.93 | 5.6M | +6.62% |
| 2026-06-09 | 407.08 | 410.70 | 335.48 | 355.94 | 8.2M | -11.44% |
| 2026-06-10 | 353.49 | 373.36 | 345.53 | 354.77 | 5.7M | -0.33% |
| 2026-06-11 | 354.85 | 371.09 | 345.30 | 363.58 | 6.5M | +2.48% |
| 2026-06-12 | 374.27 | 394.50 | 354.19 | 385.03 | 5.4M | +5.90% |
| 2026-06-15 | 403.35 | 420.57 | 394.00 | 413.84 | 5.2M | +7.48% |
| 2026-06-16 | 423.74 | 424.00 | 381.85 | 382.81 | 5.6M | -7.50% |
| 2026-06-17 | 387.02 | 393.00 | 376.55 | 378.85 | 5.7M | -1.03% |
| 2026-06-18 | 394.00 | 402.78 | 376.65 | 389.57 | 7.5M | +2.83% |
| 2026-06-22 | 395.04 | 439.68 | 380.01 | 425.48 | 9.2M | +9.22% |
| 2026-06-23 | 388.69 | 399.14 | 379.52 | 381.22 | 6.0M | -10.40% |
| 2026-06-24 | 385.10 | 397.00 | 365.01 | 392.50 | 4.6M | +2.96% |
| 2026-06-25 | 415.18 | 419.00 | 376.34 | 407.25 | 4.5M | +3.76% |
| 2026-06-26 | 392.80 | 393.39 | 368.20 | 380.56 | 7.1M | -6.55% |
| 2026-06-29 | 379.09 | 391.47 | 341.68 | 391.22 | 7.9M | +2.80% |
| 2026-06-30 | 388.43 | 399.45 | 381.60 | 394.47 | 4.4M | +0.83% |
| 2026-07-01 | 370.11 | 386.74 | 360.01 | 368.65 | 4.3M | -6.55% |
| 2026-07-02 | 358.08 | 371.75 | 325.66 | 333.36 | 7.0M | -9.57% |
| 2026-07-06 | 333.19 | 352.20 | 331.00 | 335.70 | 3.3M | +0.70% |
| 2026-07-07 | 320.92 | 330.00 | 304.07 | 314.13 | 5.5M | -6.43% |
| 2026-07-08 | 312.15 | 328.54 | 304.77 | 317.05 | 3.9M | +0.93% |
| 2026-07-09 | 335.14 | 340.73 | 326.27 | 327.24 | 4.2M | +3.21% |
| 2026-07-10 | 321.40 | 330.15 | 315.19 | 324.50 | 4.0M | -0.84% |
| 2026-07-13 | 314.00 | 322.84 | 306.10 | 307.39 | 3.2M | -5.27% |
| 2026-07-14 | 320.50 | 322.01 | 307.10 | 310.77 | 3.1M | +1.10% |
| 2026-07-15 | 315.12 | 316.13 | 281.06 | 299.38 | 5.2M | -3.67% |