COHR
Coherent
Photonics, AI datacom
236.45 $
WATCH - rising decelerating
slope: 9.6590 / accel: -5.4760
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
26.29 $
High:
440.00 $
Avg volume:
3.1M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 291.55 | 291.55 | 277.87 | 290.03 | 5.0M | - |
| 2026-08-21 | 296.98 | 303.99 | 283.41 | 289.52 | 6.0M | -0.18% |
| 2026-08-24 | 275.30 | 279.95 | 262.62 | 275.49 | 6.9M | -4.85% |
| 2026-08-25 | 287.15 | 291.71 | 281.32 | 288.14 | 4.7M | +4.59% |
| 2026-08-26 | 286.23 | 294.86 | 283.50 | 294.37 | 5.5M | +2.16% |
| 2026-08-27 | 303.68 | 307.49 | 291.02 | 295.39 | 4.9M | +0.35% |
| 2026-08-28 | 289.44 | 291.27 | 278.05 | 279.20 | 5.2M | -5.48% |
| 2026-08-31 | 280.25 | 281.99 | 275.12 | 277.83 | 5.0M | -0.49% |
| 2026-09-01 | 270.50 | 276.04 | 264.64 | 272.03 | 5.5M | -2.09% |
| 2026-09-02 | 268.12 | 272.50 | 263.67 | 268.64 | 4.2M | -1.25% |
| 2026-09-03 | 266.86 | 268.65 | 255.25 | 264.41 | 4.2M | -1.57% |
| 2026-09-04 | 269.69 | 283.85 | 264.10 | 281.86 | 5.0M | +6.60% |
| 2026-09-08 | 281.05 | 315.70 | 281.05 | 301.88 | 8.7M | +7.10% |
| 2026-09-09 | 301.86 | 313.33 | 301.86 | 303.48 | 5.0M | +0.53% |
| 2026-09-10 | 296.09 | 309.99 | 290.26 | 293.17 | 5.6M | -3.40% |
| 2026-09-11 | 303.18 | 312.68 | 292.51 | 305.37 | 7.3M | +4.16% |
| 2026-09-14 | 283.75 | 284.97 | 265.49 | 266.50 | 9.9M | -12.73% |
| 2026-09-15 | 271.15 | 279.50 | 269.34 | 271.17 | 4.3M | +1.75% |
| 2026-09-16 | 280.56 | 294.56 | 278.01 | 289.93 | 7.5M | +6.92% |
| 2026-09-17 | 302.91 | 312.42 | 290.10 | 295.98 | 6.6M | +2.09% |
| 2026-09-18 | 305.73 | 318.45 | 302.11 | 317.36 | 10.2M | +7.22% |
| 2026-09-21 | 326.48 | 332.86 | 316.64 | 321.52 | 7.6M | +1.31% |
| 2026-09-22 | 310.29 | 323.43 | 305.00 | 310.39 | 7.5M | -3.46% |
| 2026-09-23 | 312.12 | 312.24 | 298.47 | 300.60 | 5.7M | -3.15% |
| 2026-09-24 | 294.90 | 300.89 | 290.20 | 290.61 | 5.0M | -3.32% |
| 2026-09-25 | 297.92 | 301.77 | 290.28 | 295.83 | 4.7M | +1.80% |
| 2026-09-28 | 290.08 | 299.37 | 275.79 | 282.45 | 6.9M | -4.52% |
| 2026-09-29 | 289.93 | 302.72 | 285.85 | 292.21 | 5.7M | +3.46% |
| 2026-09-30 | 294.66 | 299.50 | 282.25 | 287.81 | 5.4M | -1.51% |
| 2026-10-01 | 290.00 | 323.23 | 286.42 | 319.19 | 11.4M | +10.90% |
| 2026-10-02 | 316.57 | 338.36 | 315.43 | 337.04 | 8.7M | +5.59% |
| 2026-10-05 | 340.93 | 341.76 | 326.46 | 333.64 | 5.4M | -1.01% |
| 2026-10-06 | 336.21 | 341.30 | 331.39 | 338.36 | 6.4M | +1.41% |
| 2026-10-07 | 329.10 | 338.36 | 316.85 | 334.56 | 5.6M | -1.12% |
| 2026-10-08 | 320.44 | 328.87 | 298.88 | 302.35 | 9.3M | -9.63% |
| 2026-10-09 | 318.50 | 332.09 | 302.35 | 312.62 | 8.1M | +3.40% |
| 2026-10-12 | 306.00 | 306.00 | 284.10 | 288.02 | 7.5M | -7.87% |
| 2026-10-13 | 277.90 | 290.53 | 273.93 | 289.98 | 6.1M | +0.68% |
| 2026-10-14 | 281.13 | 285.00 | 261.90 | 263.32 | 6.9M | -9.19% |
| 2026-10-15 | 249.84 | 252.28 | 235.55 | 250.60 | 10.0M | -4.83% |
| 2026-10-16 | 247.59 | 248.58 | 231.60 | 232.90 | 8.0M | -7.06% |
| 2026-10-19 | 243.14 | 244.20 | 231.78 | 232.02 | 6.6M | -0.38% |
| 2026-10-20 | 224.75 | 236.58 | 217.83 | 231.80 | 6.2M | -0.09% |
| 2026-10-21 | 240.44 | 243.64 | 232.86 | 237.53 | 5.0M | +2.47% |
| 2026-10-22 | 223.15 | 224.56 | 204.38 | 207.82 | 12.5M | -12.51% |
| 2026-10-23 | 207.85 | 215.38 | 203.55 | 209.29 | 6.2M | +0.71% |
| 2026-10-26 | 212.61 | 225.66 | 208.86 | 221.50 | 7.7M | +5.83% |
| 2026-10-27 | 228.07 | 236.91 | 222.25 | 235.79 | 6.3M | +6.45% |
| 2026-10-28 | 240.37 | 243.00 | 232.50 | 239.59 | 7.4M | +1.61% |
| 2026-10-29 | 243.68 | 246.90 | 229.85 | 237.22 | 7.6M | -0.99% |
| 2026-10-30 | 217.14 | 222.62 | 203.87 | 210.32 | 12.0M | -11.34% |
| 2026-11-02 | 214.71 | 219.03 | 198.63 | 199.95 | 9.6M | -4.93% |
| 2026-11-03 | 205.01 | 213.99 | 201.25 | 207.49 | 5.7M | +3.77% |
| 2026-11-04 | 200.86 | 205.51 | 187.16 | 195.09 | 11.8M | -5.98% |
| 2026-11-05 | 184.51 | 188.62 | 160.23 | 169.76 | 17.3M | -12.98% |
| 2026-11-06 | 189.55 | 195.67 | 179.04 | 192.81 | 16.3M | +13.58% |
| 2026-11-09 | 197.50 | 229.48 | 197.19 | 225.19 | 15.0M | +16.79% |
| 2026-11-10 | 214.91 | 227.77 | 207.12 | 214.66 | 10.9M | -4.68% |
| 2026-11-11 | 235.66 | 245.73 | 223.52 | 234.51 | 11.3M | +9.25% |
| 2026-11-12 | 213.99 | 240.99 | 210.08 | 236.45 | 5.8M | +0.83% |