VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Coherent (NYSE: COHR)
COHR · NYQ · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
209.29
1 day
+0.71%
~30 days
-27.98%
1 year
+61.81%
Period high
440.00
Period low
123.75
Daily closes — 1 year
High 426.89 · Low 128.70 · Base 100.00 (2025-10-24) → 209.29 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 207.85 | 215.38 | 203.55 | 209.29 | 6,094,609 |
| 2026-10-22 | 223.15 | 224.56 | 204.38 | 207.82 | 12,538,400 |
| 2026-10-21 | 240.44 | 243.64 | 232.86 | 237.53 | 5,000,000 |
| 2026-10-20 | 224.75 | 236.58 | 217.83 | 231.80 | 6,181,400 |
| 2026-10-19 | 243.14 | 244.20 | 231.78 | 232.02 | 6,592,800 |
| 2026-10-16 | 247.59 | 248.58 | 231.60 | 232.90 | 7,958,400 |
| 2026-10-15 | 249.84 | 252.28 | 235.55 | 250.60 | 9,951,200 |
| 2026-10-14 | 281.13 | 285.00 | 261.90 | 263.32 | 6,853,000 |
| 2026-10-13 | 277.90 | 290.53 | 273.93 | 289.98 | 6,062,200 |
| 2026-10-12 | 306.00 | 306.00 | 284.10 | 288.02 | 7,453,700 |
| 2026-10-09 | 318.50 | 332.09 | 302.35 | 312.62 | 8,101,800 |
| 2026-10-08 | 320.44 | 328.87 | 298.88 | 302.35 | 9,285,100 |
| 2026-10-07 | 329.10 | 338.36 | 316.85 | 334.56 | 5,550,800 |
| 2026-10-06 | 336.21 | 341.30 | 331.39 | 338.36 | 6,415,200 |
| 2026-10-05 | 340.93 | 341.76 | 326.46 | 333.64 | 5,425,900 |
| 2026-10-02 | 316.57 | 338.36 | 315.43 | 337.04 | 8,666,800 |
| 2026-10-01 | 290.00 | 323.23 | 286.42 | 319.19 | 11,410,900 |
| 2026-09-30 | 294.66 | 299.50 | 282.25 | 287.81 | 5,354,200 |
| 2026-09-29 | 289.93 | 302.72 | 285.85 | 292.21 | 5,661,500 |
| 2026-09-28 | 290.08 | 299.37 | 275.79 | 282.45 | 6,885,000 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies