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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.22$1.285,600——
1989-12-28$1.20$1.2732,800——
1989-12-27$1.23$1.304,800——
1989-12-26$1.22$1.288,800——
1989-12-22$1.20$1.270——
1989-12-21$1.20$1.2712,800——
1989-12-20$1.22$1.2842,400——
1989-12-19$1.25$1.3212,800——
1989-12-18$1.28$1.351,600——
1989-12-15$1.30$1.370——
1989-12-14$1.30$1.374,800——
1989-12-13$1.31$1.3816,800——
1989-12-12$1.30$1.3722,400——
1989-12-11$1.31$1.3815,200——
1989-12-08$1.30$1.372,400——
1989-12-07$1.30$1.374,000——
1989-12-06$1.33$1.4014,400——
1989-12-05$1.33$1.407,200——
1989-12-04$1.31$1.3818,400——
1989-12-01$1.31$1.371,600——
1989-11-30$1.31$1.377,200——
1989-11-29$1.30$1.365,600——
1989-11-28$1.28$1.342,400——
1989-11-27$1.28$1.344,000——
1989-11-24$1.30$1.360——
1989-11-22$1.30$1.36800——
1989-11-21$1.28$1.34800——
1989-11-20$1.30$1.361,600——
1989-11-17$1.28$1.34800——
1989-11-16$1.30$1.36800——
1989-11-15$1.30$1.367,200——
1989-11-14$1.28$1.344,800——
1989-11-13$1.27$1.3322,400——
1989-11-10$1.25$1.311,600——
1989-11-09$1.25$1.3110,400——
1989-11-08$1.23$1.290——
1989-11-07$1.23$1.298,800——
1989-11-06$1.25$1.316,400——
1989-11-03$1.25$1.3128,800——
1989-11-02$1.20$1.2619,200——
1989-11-01$1.22$1.283,200——
1989-10-31$1.23$1.292,400——
1989-10-30$1.23$1.299,600——
1989-10-27$1.25$1.319,600——
1989-10-26$1.27$1.3320,800——
1989-10-25$1.33$1.398,000——
1989-10-24$1.30$1.3612,800——
1989-10-23$1.27$1.3330,400——
1989-10-20$1.25$1.3136,000——
1989-10-19$1.20$1.2638,400——
1989-10-18$1.14$1.1921,600——
1989-10-17$1.16$1.2117,600——
1989-10-16$1.22$1.2867,200——
1989-10-13$1.20$1.2629,600——
1989-10-12$1.25$1.318,800——
1989-10-11$1.25$1.3119,200——
1989-10-10$1.27$1.3328,000——
1989-10-09$1.31$1.374,000——
1989-10-06$1.31$1.3751,200——
1989-10-05$1.31$1.3727,200——
1989-10-04$1.34$1.4112,000——
1989-10-03$1.33$1.398,000——
1989-10-02$1.34$1.414,800——
1989-09-29$1.34$1.414,000——
1989-09-28$1.34$1.4126,400——
1989-09-27$1.34$1.415,600——
1989-09-26$1.38$1.442,400——
1989-09-25$1.39$1.463,200——
1989-09-22$1.41$1.47800——
1989-09-21$1.39$1.463,200——
1989-09-20$1.41$1.471,600——
1989-09-19$1.42$1.4935,200——
1989-09-18$1.41$1.4711,200——
1989-09-15$1.39$1.4616,000——
1989-09-14$1.39$1.4625,600——
1989-09-13$1.41$1.4721,600——
1989-09-12$1.39$1.4611,200——
1989-09-11$1.39$1.4615,200——
1989-09-08$1.41$1.471,600——
1989-09-07$1.39$1.4642,400——
1989-09-06$1.38$1.4444,000——
1989-09-05$1.42$1.4914,400——
1989-09-01$1.44$1.51800——
1989-08-31$1.44$1.50800——
1989-08-30$1.44$1.5010,400——
1989-08-29$1.47$1.535,600——
1989-08-28$1.47$1.531,600——
1989-08-25$1.45$1.515,600——
1989-08-24$1.45$1.5142,400——
1989-08-23$1.45$1.510——
1989-08-22$1.45$1.5148,000——
1989-08-21$1.47$1.5320,000——
1989-08-18$1.48$1.5412,000——
1989-08-17$1.47$1.534,000——
1989-08-16$1.45$1.5112,800——
1989-08-15$1.45$1.5112,800——
1989-08-14$1.47$1.530——
1989-08-11$1.47$1.5310,400——
1989-08-10$1.45$1.516,400——
1989-08-09$1.44$1.506,400——
1989-08-08$1.44$1.5029,600——
1989-08-07$1.45$1.517,200——
1989-08-04$1.45$1.5110,400——
1989-08-03$1.48$1.5418,400——
1989-08-02$1.45$1.511,600——
1989-08-01$1.45$1.5113,600——
1989-07-31$1.47$1.5317,600——
1989-07-28$1.47$1.535,600——
1989-07-27$1.48$1.5440,000——
1989-07-26$1.48$1.54181,600——
1989-07-25$1.44$1.5058,400——
1989-07-24$1.38$1.4336,800——
1989-07-21$1.39$1.4534,400——
1989-07-20$1.34$1.4056,000——
1989-07-19$1.36$1.4122,400——
1989-07-18$1.38$1.4361,600——
1989-07-17$1.38$1.438,000——
1989-07-14$1.39$1.455,600——
1989-07-13$1.42$1.481,600——
1989-07-12$1.41$1.462,400——
1989-07-11$1.41$1.4676,800——
1989-07-10$1.42$1.4815,200——
1989-07-07$1.45$1.511,600——
1989-07-06$1.44$1.50800——
1989-07-05$1.44$1.500——
1989-07-03$1.44$1.500——
1989-06-30$1.44$1.5034,400——
1989-06-29$1.45$1.5114,400——
1989-06-28$1.45$1.514,800——
1989-06-27$1.48$1.5430,400——
1989-06-26$1.45$1.5118,400——
1989-06-23$1.44$1.5024,000——
1989-06-22$1.45$1.5110,400——
1989-06-21$1.44$1.5042,400——
1989-06-20$1.48$1.5422,400——
1989-06-19$1.50$1.5633,600——
1989-06-16$1.52$1.5848,800——
1989-06-15$1.58$1.641,600——
1989-06-14$1.58$1.645,600——
1989-06-13$1.61$1.6736,000——
1989-06-12$1.58$1.6438,400——
1989-06-09$1.61$1.671,600——
1989-06-08$1.63$1.698,800——
1989-06-07$1.64$1.715,600——
1989-06-06$1.66$1.72800——
1989-06-05$1.64$1.714,800——
1989-06-02$1.64$1.7126,400——
1989-06-01$1.67$1.747,200——
1989-05-31$1.69$1.7632,000——
1989-05-30$1.69$1.7517,600——
1989-05-26$1.69$1.7544,000——
1989-05-25$1.69$1.750——
1989-05-24$1.69$1.75800——
1989-05-23$1.70$1.764,000——
1989-05-22$1.70$1.7619,200——
1989-05-19$1.70$1.7627,200——
1989-05-18$1.70$1.7610,400——
1989-05-17$1.70$1.760——
1989-05-16$1.70$1.7634,400——
1989-05-15$1.72$1.78800——
1989-05-12$1.72$1.785,600——
1989-05-11$1.70$1.7619,200——
1989-05-10$1.73$1.801,600——
1989-05-09$1.73$1.8044,800——
1989-05-08$1.72$1.7849,600——
1989-05-05$1.72$1.789,600——
1989-05-04$1.72$1.7816,800——
1989-05-03$1.72$1.7814,400——
1989-05-02$1.72$1.7814,400——
1989-05-01$1.72$1.7824,800——
1989-04-28$1.72$1.7860,800——
1989-04-27$1.72$1.784,800——
1989-04-26$1.73$1.80128,800——
1989-04-25$1.75$1.810——
1989-04-24$1.75$1.8116,000——
1989-04-21$1.73$1.8016,000——
1989-04-20$1.73$1.8027,200——
1989-04-19$1.78$1.8422,400——
1989-04-18$1.75$1.8112,800——
1989-04-17$1.80$1.86109,600——
1989-04-14$1.67$1.7328,000——
1989-04-13$1.66$1.7129,600——
1989-04-12$1.72$1.783,200——
1989-04-11$1.70$1.764,000——
1989-04-10$1.67$1.730——
1989-04-07$1.67$1.7320,800——
1989-04-06$1.63$1.685,600——
1989-04-05$1.63$1.687,200——
1989-04-04$1.63$1.6829,600——
1989-04-03$1.64$1.707,200——
1989-03-31$1.63$1.6830,400——
1989-03-30$1.64$1.7010,400——
1989-03-29$1.66$1.7128,800——
1989-03-28$1.63$1.68800——
1989-03-27$1.63$1.6828,800——
1989-03-23$1.64$1.703,200——
1989-03-22$1.64$1.709,600——
1989-03-21$1.61$1.6724,000——
1989-03-20$1.59$1.6521,600——
1989-03-17$1.63$1.6840,000——
1989-03-16$1.69$1.7512,800——
1989-03-15$1.72$1.7820,800——
1989-03-14$1.69$1.7546,400——
1989-03-13$1.66$1.714,800——
1989-03-10$1.66$1.7130,400——
1989-03-09$1.66$1.7117,600——
1989-03-08$1.64$1.7016,000——
1989-03-07$1.69$1.7522,400——
1989-03-06$1.66$1.7135,200——
1989-03-03$1.64$1.7011,200——
1989-03-02$1.63$1.6840,800——
1989-03-01$1.58$1.6316,000——
1989-02-28$1.52$1.5720,800——
1989-02-27$1.61$1.6750,400——
1989-02-24$1.59$1.64150,400——
1989-02-23$1.69$1.74146,400——
1989-02-22$1.73$1.7932,000——
1989-02-21$1.78$1.8394,400——
1989-02-17$1.81$1.8784,800——
1989-02-16$1.70$1.754,000——
1989-02-15$1.72$1.775,600——
1989-02-14$1.72$1.7733,600——
1989-02-13$1.72$1.77107,200——
1989-02-10$1.73$1.7946,400——
1989-02-09$1.77$1.82233,600——
1989-02-08$1.66$1.7170,400——
1989-02-07$1.69$1.7436,800——
1989-02-06$1.67$1.7248,000——
1989-02-03$1.69$1.7420,800——
1989-02-02$1.67$1.7275,200——
1989-02-01$1.72$1.77128,000——
1989-01-31$1.59$1.6433,600——
1989-01-30$1.56$1.6135,200——
1989-01-27$1.58$1.6234,400——
1989-01-26$1.58$1.6216,800——
1989-01-25$1.53$1.584,000——
1989-01-24$1.55$1.599,600——
1989-01-23$1.53$1.5812,800——
1989-01-20$1.52$1.5624,000——
1989-01-19$1.61$1.6631,200——
1989-01-18$1.64$1.6944,000——
1989-01-17$1.63$1.6748,000——
1989-01-16$1.64$1.69149,600——
1989-01-13$1.53$1.5876,000——
1989-01-12$1.50$1.54153,600——
1989-01-11$1.44$1.4823,200——
1989-01-10$1.47$1.51800——
1989-01-09$1.47$1.518,800——
1989-01-06$1.48$1.5328,000——
1989-01-05$1.45$1.5029,600——
1989-01-04$1.47$1.5123,200——
1989-01-03$1.44$1.486,400——