NASDAQ:COHU | Historical Stock Price | COHU INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.43$4.29$12.89$38.72$116.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.22$1.2232,000——
1985-12-30$1.16$1.1623,200——
1985-12-27$1.16$1.1657,600——
1985-12-26$1.17$1.176,400——
1985-12-24$1.19$1.1916,800——
1985-12-23$1.16$1.167,200——
1985-12-20$1.16$1.1647,200——
1985-12-19$1.16$1.1635,200——
1985-12-18$1.14$1.1418,400——
1985-12-17$1.16$1.1694,400——
1985-12-16$1.22$1.2228,000——
1985-12-13$1.22$1.2230,400——
1985-12-12$1.22$1.2211,200——
1985-12-11$1.23$1.2380,800——
1985-12-10$1.27$1.27114,400——
1985-12-09$1.20$1.2052,000——
1985-12-06$1.20$1.201,600——
1985-12-05$1.20$1.2027,200——
1985-12-04$1.19$1.1912,800——
1985-12-03$1.19$1.1926,400——
1985-12-02$1.17$1.1711,200——
1985-11-29$1.17$1.1719,200——
1985-11-27$1.16$1.168,000——
1985-11-26$1.16$1.164,000——
1985-11-25$1.16$1.1677,600——
1985-11-22$1.17$1.171,600——
1985-11-21$1.17$1.1712,800——
1985-11-20$1.17$1.170——
1985-11-19$1.17$1.1719,200——
1985-11-18$1.17$1.1745,600——
1985-11-15$1.16$1.1696,000——
1985-11-14$1.19$1.1941,600——
1985-11-13$1.13$1.1334,400——
1985-11-12$1.11$1.118,800——
1985-11-11$1.09$1.0920,800——
1985-11-08$1.08$1.0832,800——
1985-11-07$1.11$1.1131,200——
1985-11-06$1.09$1.0911,200——
1985-11-05$1.08$1.084,800——
1985-11-04$1.08$1.0820,000——
1985-11-01$1.06$1.0662,400——
1985-10-31$1.08$1.0810,400——
1985-10-30$1.08$1.0817,600——
1985-10-29$1.08$1.0824,800——
1985-10-28$1.05$1.0532,000——
1985-10-25$1.08$1.0816,800——
1985-10-24$1.09$1.0941,600——
1985-10-23$1.09$1.0955,200——
1985-10-22$1.22$1.2263,200——
1985-10-21$1.19$1.194,000——
1985-10-18$1.17$1.1735,200——
1985-10-17$1.22$1.2239,200——
1985-10-16$1.19$1.1912,000——
1985-10-15$1.16$1.1615,200——
1985-10-14$1.17$1.1726,400——
1985-10-11$1.16$1.1612,800——
1985-10-10$1.17$1.177,200——
1985-10-09$1.17$1.1712,000——
1985-10-08$1.14$1.1446,400——
1985-10-07$1.17$1.177,200——
1985-10-04$1.17$1.175,600——
1985-10-03$1.19$1.1914,400——
1985-10-02$1.20$1.2014,400——
1985-10-01$1.19$1.1913,600——
1985-09-30$1.14$1.1412,000——
1985-09-26$1.16$1.1612,800——
1985-09-25$1.17$1.174,800——
1985-09-24$1.17$1.177,200——
1985-09-23$1.16$1.1620,000——
1985-09-20$1.14$1.1432,800——
1985-09-19$1.17$1.1717,600——
1985-09-18$1.17$1.1728,800——
1985-09-17$1.14$1.1431,200——
1985-09-16$1.14$1.149,600——
1985-09-13$1.17$1.1712,000——
1985-09-12$1.16$1.1663,200——
1985-09-11$1.17$1.1753,600——
1985-09-10$1.19$1.1920,800——
1985-09-09$1.20$1.2011,200——
1985-09-06$1.23$1.2312,800——
1985-09-05$1.22$1.2218,400——
1985-09-04$1.22$1.2212,800——
1985-09-03$1.23$1.2323,200——
1985-08-30$1.23$1.238,000——
1985-08-29$1.25$1.2561,600——
1985-08-28$1.25$1.2584,800——
1985-08-27$1.20$1.2027,200——
1985-08-26$1.17$1.1720,800——
1985-08-23$1.19$1.1932,800——
1985-08-22$1.17$1.1774,400——
1985-08-21$1.20$1.2044,800——
1985-08-20$1.22$1.224,000——
1985-08-19$1.23$1.2328,800——
1985-08-16$1.23$1.2327,200——
1985-08-15$1.22$1.2213,600——
1985-08-14$1.23$1.238,800——
1985-08-13$1.20$1.2026,400——
1985-08-12$1.23$1.2319,200——
1985-08-09$1.22$1.2216,000——
1985-08-08$1.22$1.228,800——
1985-08-07$1.22$1.2215,200——
1985-08-06$1.22$1.2212,000——
1985-08-05$1.22$1.2222,400——
1985-08-02$1.22$1.224,000——
1985-08-01$1.22$1.2220,000——
1985-07-31$1.25$1.2524,000——
1985-07-30$1.25$1.2540,800——
1985-07-29$1.23$1.2360,800——
1985-07-26$1.27$1.2719,200——
1985-07-25$1.23$1.2313,600——
1985-07-24$1.23$1.2351,200——
1985-07-23$1.23$1.23207,200——
1985-07-22$1.30$1.30375,200——
1985-07-19$1.22$1.2226,400——
1985-07-18$1.23$1.2397,600——
1985-07-17$1.22$1.2273,600——
1985-07-16$1.19$1.1954,400——
1985-07-15$1.17$1.17107,200——
1985-07-12$1.05$1.0517,600——
1985-07-11$1.06$1.0623,200——
1985-07-10$1.08$1.0817,600——
1985-07-09$1.09$1.095,600——
1985-07-08$1.09$1.0914,400——
1985-07-05$1.08$1.087,200——
1985-07-03$1.06$1.0617,600——
1985-07-02$1.06$1.068,000——
1985-07-01$1.08$1.081,600——
1985-06-28$1.09$1.0917,600——
1985-06-27$1.09$1.0920,000——
1985-06-26$1.11$1.1130,400——
1985-06-25$1.08$1.08800——
1985-06-24$1.06$1.0616,800——
1985-06-21$1.05$1.054,800——
1985-06-20$1.05$1.054,000——
1985-06-19$1.05$1.0513,600——
1985-06-18$1.06$1.0611,200——
1985-06-17$1.08$1.088,000——
1985-06-14$1.08$1.0816,800——
1985-06-13$1.03$1.0341,600——
1985-06-12$1.09$1.098,800——
1985-06-11$1.11$1.1116,000——
1985-06-10$1.13$1.1340,800——
1985-06-07$1.16$1.1617,600——
1985-06-06$1.20$1.2035,200——
1985-06-05$1.16$1.168,000——
1985-06-04$1.14$1.1420,000——
1985-06-03$1.16$1.166,400——
1985-05-31$1.19$1.1918,400——
1985-05-30$1.17$1.1739,200——
1985-05-29$1.19$1.194,800——
1985-05-28$1.19$1.1921,600——
1985-05-24$1.16$1.162,400——
1985-05-23$1.17$1.1717,600——
1985-05-22$1.16$1.1615,200——
1985-05-21$1.17$1.1748,000——
1985-05-20$1.20$1.2068,800——
1985-05-17$1.16$1.1620,800——
1985-05-16$1.19$1.199,600——
1985-05-15$1.17$1.1735,200——
1985-05-14$1.14$1.1426,400——
1985-05-13$1.13$1.138,000——
1985-05-10$1.14$1.1424,000——
1985-05-09$1.13$1.1330,400——
1985-05-08$1.09$1.09800——
1985-05-07$1.09$1.098,800——
1985-05-06$1.09$1.0923,200——
1985-05-03$1.08$1.0818,400——
1985-05-02$1.08$1.088,000——
1985-05-01$1.06$1.0633,600——
1985-04-30$1.09$1.0911,200——
1985-04-29$1.09$1.097,200——
1985-04-26$1.08$1.0813,600——
1985-04-25$1.13$1.1310,400——
1985-04-24$1.09$1.095,600——
1985-04-23$1.13$1.1315,200——
1985-04-22$1.14$1.1416,000——
1985-04-19$1.13$1.1312,800——
1985-04-18$1.13$1.1316,000——
1985-04-17$1.13$1.1319,200——
1985-04-16$1.13$1.137,200——
1985-04-15$1.11$1.118,800——
1985-04-12$1.09$1.09800——
1985-04-11$1.11$1.114,000——
1985-04-10$1.13$1.1365,600——
1985-04-09$1.06$1.066,400——
1985-04-08$1.06$1.0624,800——
1985-04-04$1.08$1.0816,000——
1985-04-03$1.13$1.130——
1985-04-02$1.13$1.135,600——
1985-04-01$1.11$1.1116,000——
1985-03-29$1.09$1.0920,800——
1985-03-28$1.09$1.09800——
1985-03-27$1.11$1.1111,200——
1985-03-26$1.13$1.135,600——
1985-03-25$1.16$1.164,000——
1985-03-22$1.16$1.1611,200——
1985-03-21$1.17$1.1747,200——
1985-03-20$1.13$1.134,000——
1985-03-19$1.13$1.1330,400——
1985-03-18$1.11$1.119,600——
1985-03-15$1.13$1.1313,600——
1985-03-14$1.11$1.1111,200——
1985-03-13$1.09$1.0921,600——
1985-03-12$1.11$1.1119,200——
1985-03-11$1.11$1.1117,600——
1985-03-08$1.11$1.1132,000——
1985-03-07$1.13$1.1348,800——
1985-03-06$1.17$1.179,600——
1985-03-05$1.17$1.1711,200——
1985-03-04$1.17$1.1723,200——
1985-03-01$1.19$1.1949,600——
1985-02-28$1.16$1.160——
1985-02-27$1.16$1.1636,000——
1985-02-26$1.13$1.133,200——
1985-02-25$1.11$1.1110,400——
1985-02-22$1.13$1.1313,600——
1985-02-21$1.16$1.1611,200——
1985-02-20$1.16$1.1622,400——
1985-02-19$1.16$1.1627,200——
1985-02-15$1.16$1.1616,800——
1985-02-14$1.16$1.1616,800——
1985-02-13$1.17$1.175,600——
1985-02-12$1.16$1.169,600——
1985-02-11$1.14$1.1417,600——
1985-02-08$1.16$1.1645,600——
1985-02-07$1.16$1.1657,600——
1985-02-06$1.14$1.1444,800——
1985-02-05$1.16$1.16172,000——
1985-02-04$1.11$1.115,600——
1985-02-01$1.09$1.093,200——
1985-01-31$1.06$1.067,200——
1985-01-30$1.11$1.1132,000——
1985-01-29$1.13$1.1368,000——
1985-01-28$1.06$1.0623,200——
1985-01-25$1.06$1.068,800——
1985-01-24$1.08$1.0872,800——
1985-01-23$1.13$1.1331,200——
1985-01-22$1.05$1.0539,200——
1985-01-21$1.05$1.0521,600——
1985-01-18$1.02$1.026,400——
1985-01-17$1.00$1.004,800——
1985-01-16$1.02$1.028,800——
1985-01-15$1.03$1.0310,400——
1985-01-14$1.00$1.0060,800——
1985-01-11$0.94$0.948,000——
1985-01-10$0.97$0.970——
1985-01-09$0.97$0.976,400——
1985-01-08$0.97$0.97800——
1985-01-07$0.95$0.958,000——
1985-01-04$0.97$0.9720,000——
1985-01-03$0.94$0.946,400——
1985-01-02$0.95$0.95800——