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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.85$39.23266,800——
2019-12-30$22.74$39.04274,300——
2019-12-27$22.30$38.28246,100——
2019-12-26$22.27$38.23106,100——
2019-12-24$22.26$38.22111,100——
2019-12-23$22.66$38.90589,600——
2019-12-20$22.31$38.30624,000——
2019-12-19$21.86$37.53222,100——
2019-12-18$21.54$36.98188,100——
2019-12-17$21.27$36.52203,600——
2019-12-16$20.71$35.55238,800——
2019-12-13$20.42$35.06208,100——
2019-12-12$20.38$34.99231,500——
2019-12-11$19.54$33.55282,200——
2019-12-10$19.17$32.91238,000——
2019-12-09$18.72$32.14182,800——
2019-12-06$18.84$32.34255,600——
2019-12-05$18.50$31.76255,600——
2019-12-04$18.06$31.01211,600——
2019-12-03$17.55$30.13175,300——
2019-12-02$17.58$30.18192,700——
2019-11-29$17.74$30.4664,500——
2019-11-27$17.86$30.66125,100——
2019-11-26$17.60$30.22236,000——
2019-11-25$17.97$30.85210,000——
2019-11-22$17.40$29.87320,700——
2019-11-21$17.22$29.56378,900——
2019-11-20$18.21$31.26266,400——
2019-11-19$18.57$31.88226,900——
2019-11-18$18.79$32.26262,600——
2019-11-15$19.83$34.04290,300——
2019-11-14$20.10$34.51521,700——
2019-11-13$20.21$34.59413,600——
2019-11-12$19.78$33.86348,800——
2019-11-11$19.71$33.74260,900——
2019-11-08$19.71$33.74192,300——
2019-11-07$19.62$33.58316,500——
2019-11-06$19.54$33.45254,000——
2019-11-05$19.51$33.40473,600——
2019-11-04$19.08$32.66757,200——
2019-11-01$17.45$29.87372,400——
2019-10-31$16.62$28.45343,900——
2019-10-30$16.47$28.19349,300——
2019-10-29$16.70$28.59284,700——
2019-10-28$16.63$28.47207,400——
2019-10-25$16.27$27.85262,500——
2019-10-24$15.76$26.98302,000——
2019-10-23$15.54$26.60188,800——
2019-10-22$15.46$26.46171,900——
2019-10-21$15.27$26.14180,200——
2019-10-18$15.04$25.74175,300——
2019-10-17$15.05$25.76252,400——
2019-10-16$14.85$25.42269,600——
2019-10-15$14.79$25.32217,000——
2019-10-14$14.42$24.68182,800——
2019-10-11$14.27$24.43363,500——
2019-10-10$13.74$23.52209,200——
2019-10-09$13.85$23.71364,200——
2019-10-08$13.83$23.67398,100——
2019-10-07$14.01$23.98401,100——
2019-10-04$13.94$23.86438,100——
2019-10-03$13.46$23.04856,100——
2019-10-02$13.09$22.41206,000——
2019-10-01$13.06$22.35327,200——
2019-09-30$13.51$23.13487,800——
2019-09-27$13.39$22.92272,300——
2019-09-26$13.71$23.47257,700——
2019-09-25$14.39$24.63481,400——
2019-09-24$14.16$24.24424,400——
2019-09-23$14.27$24.43335,500——
2019-09-20$13.92$23.83431,900——
2019-09-19$14.01$23.98336,700——
2019-09-18$14.20$24.31358,300——
2019-09-17$14.07$24.08205,100——
2019-09-16$14.22$24.34192,100——
2019-09-13$14.38$24.61286,600——
2019-09-12$14.46$24.75462,000——
2019-09-11$14.31$24.49576,700——
2019-09-10$13.88$23.76417,500——
2019-09-09$13.84$23.69680,600——
2019-09-06$13.15$22.51412,800——
2019-09-05$12.99$22.23513,000——
2019-09-04$12.27$21.00244,800——
2019-09-03$11.75$20.11350,600——
2019-08-30$11.92$20.40201,300——
2019-08-29$11.89$20.35183,200——
2019-08-28$11.65$19.94227,600——
2019-08-27$11.61$19.87330,600——
2019-08-26$12.06$20.64253,500——
2019-08-23$12.09$20.69459,100——
2019-08-22$12.55$21.48199,400——
2019-08-21$12.57$21.41412,100——
2019-08-20$12.44$21.19441,800——
2019-08-19$12.72$21.67252,400——
2019-08-16$12.71$21.65376,100——
2019-08-15$12.54$21.36271,000——
2019-08-14$12.55$21.38337,300——
2019-08-13$13.06$22.25339,700——
2019-08-12$13.27$22.61462,900——
2019-08-09$13.08$22.28521,900——
2019-08-08$13.43$22.88555,800——
2019-08-07$12.84$21.87661,400——
2019-08-06$12.98$22.111,588,300——
2019-08-05$14.31$24.38468,500——
2019-08-02$14.92$25.42511,600——
2019-08-01$15.37$26.18522,100——
2019-07-31$15.16$25.83363,100——
2019-07-30$15.72$26.78174,200——
2019-07-29$15.70$26.75198,200——
2019-07-26$15.70$26.75364,300——
2019-07-25$15.54$26.47416,800——
2019-07-24$16.14$27.49618,700——
2019-07-23$14.97$25.50229,900——
2019-07-22$14.88$25.35632,300——
2019-07-19$14.03$23.90282,700——
2019-07-18$14.33$24.41176,300——
2019-07-17$14.39$24.51384,000——
2019-07-16$14.29$24.34507,500——
2019-07-15$14.43$24.58166,500——
2019-07-12$14.58$24.84260,000——
2019-07-11$14.27$24.31421,500——
2019-07-10$14.22$24.22263,300——
2019-07-09$14.55$24.79790,900——
2019-07-08$15.06$25.66294,100——
2019-07-05$15.29$26.05160,800——
2019-07-03$15.60$26.58336,700——
2019-07-02$15.69$26.73241,800——
2019-07-01$15.98$27.22382,900——
2019-06-28$15.43$26.29977,000——
2019-06-27$15.62$26.61195,200——
2019-06-26$15.18$25.86103,300——
2019-06-25$15.04$25.62124,800——
2019-06-24$15.33$26.12172,800——
2019-06-21$15.76$26.85263,900——
2019-06-20$15.84$26.98228,500——
2019-06-19$15.78$26.88147,000——
2019-06-18$16.10$27.43217,100——
2019-06-17$15.75$26.83142,300——
2019-06-14$15.69$26.73236,100——
2019-06-13$16.46$28.04133,000——
2019-06-12$16.30$27.67152,000——
2019-06-11$16.68$28.31282,200——
2019-06-10$17.30$29.36291,600——
2019-06-07$16.51$28.02424,200——
2019-06-06$16.28$27.63365,900——
2019-06-05$15.76$26.75251,800——
2019-06-04$15.49$26.29621,500——
2019-06-03$14.72$24.98326,800——
2019-05-31$14.55$24.70435,300——
2019-05-30$14.60$24.78179,100——
2019-05-29$14.58$24.75326,900——
2019-05-28$14.87$25.24211,700——
2019-05-24$14.71$24.97258,100——
2019-05-23$14.53$24.66304,200——
2019-05-22$15.08$25.59127,300——
2019-05-21$15.38$26.10153,600——
2019-05-20$15.21$25.82287,800——
2019-05-17$15.71$26.66223,500——
2019-05-16$16.34$27.73405,600——
2019-05-15$16.65$28.26463,100——
2019-05-14$16.67$28.29310,100——
2019-05-13$16.28$27.63295,000——
2019-05-10$17.70$30.04316,600——
2019-05-09$17.92$30.41532,200——
2019-05-08$18.00$30.55857,800——
2019-05-07$19.21$32.602,228,100——
2019-05-06$15.47$26.26490,300——
2019-05-03$15.42$26.17574,600——
2019-05-02$14.79$25.10466,800——
2019-05-01$14.69$24.93435,500——
2019-04-30$14.83$25.17284,700——
2019-04-29$14.68$24.92338,100——
2019-04-26$14.72$24.98298,900——
2019-04-25$14.44$24.51337,600——
2019-04-24$14.79$25.10394,300——
2019-04-23$14.82$25.15363,700——
2019-04-22$14.72$24.98268,900——
2019-04-18$14.83$25.17295,500——
2019-04-17$15.07$25.58298,700——
2019-04-16$15.14$25.70254,600——
2019-04-15$14.73$25.00153,200——
2019-04-12$14.82$25.15305,400——
2019-04-11$14.79$25.10222,300——
2019-04-10$15.19$25.78265,600——
2019-04-09$15.05$25.54357,600——
2019-04-08$15.32$26.00324,200——
2019-04-05$15.06$25.56358,300——
2019-04-04$15.21$25.82461,200——
2019-04-03$15.41$26.15459,800——
2019-04-02$15.24$25.87392,800——
2019-04-01$15.13$25.68224,500——
2019-03-29$14.75$25.03294,000——
2019-03-28$14.55$24.70461,300——
2019-03-27$14.44$24.51293,900——
2019-03-26$14.58$24.75454,400——
2019-03-25$14.40$24.44360,100——
2019-03-22$14.70$24.95474,900——
2019-03-21$15.30$25.97691,600——
2019-03-20$14.61$24.80273,200——
2019-03-19$14.80$25.12408,300——
2019-03-18$15.06$25.56459,800——
2019-03-15$15.22$25.83595,700——
2019-03-14$15.43$26.19568,600——
2019-03-13$16.35$27.75797,200——
2019-03-12$17.61$29.89343,500——
2019-03-11$17.47$29.65134,800——
2019-03-08$17.10$29.02139,500——
2019-03-07$17.13$29.07114,900——
2019-03-06$17.45$29.62132,900——
2019-03-05$18.00$30.55166,100——
2019-03-04$17.97$30.50111,200——
2019-03-01$17.96$30.48189,800——
2019-02-28$17.89$30.36219,400——
2019-02-27$17.89$30.36154,300——
2019-02-26$18.48$31.37174,500——
2019-02-25$18.78$31.87200,500——
2019-02-22$18.68$31.60284,100——
2019-02-21$18.55$31.38149,700——
2019-02-20$18.83$31.86229,800——
2019-02-19$18.64$31.54171,500——
2019-02-15$18.64$31.54121,700——
2019-02-14$18.44$31.20212,400——
2019-02-13$18.14$30.69180,000——
2019-02-12$17.91$30.30165,500——
2019-02-11$17.67$29.89128,600——
2019-02-08$17.73$30.00123,800——
2019-02-07$17.93$30.33190,500——
2019-02-06$18.22$30.82290,100——
2019-02-05$17.67$29.89251,300——
2019-02-04$17.62$29.81172,500——
2019-02-01$17.68$29.91134,500——
2019-01-31$17.54$29.67172,200——
2019-01-30$17.66$29.88277,500——
2019-01-29$17.26$29.20139,500——
2019-01-28$17.47$29.56271,500——
2019-01-25$17.69$29.93387,700——
2019-01-24$17.04$28.83326,400——
2019-01-23$16.17$27.36390,300——
2019-01-22$17.41$29.45177,900——
2019-01-18$17.76$30.05154,400——
2019-01-17$17.49$29.59396,500——
2019-01-16$17.37$29.39153,800——
2019-01-15$17.39$29.42108,700——
2019-01-14$17.15$29.01286,200——
2019-01-11$17.48$29.57240,100——
2019-01-10$17.33$29.32211,800——
2019-01-09$17.01$28.78223,200——
2019-01-08$16.58$28.05316,600——
2019-01-07$16.92$28.63331,400——
2019-01-04$16.50$27.91324,400——
2019-01-03$15.71$26.58279,100——
2019-01-02$16.29$27.56205,700——