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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.18$65.73209,300——
2020-12-30$38.21$65.78488,400——
2020-12-29$36.19$62.30488,300——
2020-12-28$38.74$66.69349,800——
2020-12-24$38.75$66.71139,400——
2020-12-23$38.55$66.37397,800——
2020-12-22$37.81$65.09495,900——
2020-12-21$38.15$65.68678,500——
2020-12-18$38.10$65.591,955,400——
2020-12-17$37.58$64.70397,200——
2020-12-16$37.11$63.89310,900——
2020-12-15$37.42$64.42357,600——
2020-12-14$36.15$62.23892,800——
2020-12-11$37.08$63.841,064,400——
2020-12-10$35.98$61.94313,300——
2020-12-09$36.19$62.30529,800——
2020-12-08$37.95$65.33320,400——
2020-12-07$38.25$65.85601,200——
2020-12-04$38.49$66.261,146,700——
2020-12-03$34.97$60.201,573,900——
2020-12-02$30.52$52.54725,100——
2020-12-01$29.54$50.85702,700——
2020-11-30$28.39$48.87611,300——
2020-11-27$28.05$48.29109,600——
2020-11-25$27.06$46.59177,900——
2020-11-24$27.59$47.50213,900——
2020-11-23$27.65$47.60214,100——
2020-11-20$27.38$47.14264,800——
2020-11-19$27.50$47.34293,700——
2020-11-18$28.17$48.50405,600——
2020-11-17$28.41$48.91398,400——
2020-11-16$28.01$48.22622,700——
2020-11-13$25.77$44.36381,400——
2020-11-12$26.13$44.98590,800——
2020-11-11$24.57$42.30129,400——
2020-11-10$24.14$41.56352,400——
2020-11-09$23.44$40.35374,700——
2020-11-06$23.13$39.82191,900——
2020-11-05$23.35$40.20218,300——
2020-11-04$23.23$39.99271,300——
2020-11-03$22.96$39.53435,100——
2020-11-02$22.78$39.22496,100——
2020-10-30$21.73$37.41902,200——
2020-10-29$20.67$35.58589,100——
2020-10-28$17.20$29.61180,600——
2020-10-27$18.07$31.1197,400——
2020-10-26$18.45$31.76116,300——
2020-10-23$19.22$33.09135,900——
2020-10-22$18.79$32.35173,700——
2020-10-21$18.90$32.5484,400——
2020-10-20$19.12$32.92122,100——
2020-10-19$19.09$32.86121,800——
2020-10-16$19.13$32.93107,200——
2020-10-15$19.46$33.50141,300——
2020-10-14$19.09$32.86276,600——
2020-10-13$19.87$34.21123,200——
2020-10-12$19.97$34.38182,800——
2020-10-09$19.69$33.90238,000——
2020-10-08$18.83$32.42172,900——
2020-10-07$18.56$31.95395,200——
2020-10-06$18.16$31.26205,900——
2020-10-05$18.10$31.16318,900——
2020-10-02$18.12$31.19328,200——
2020-10-01$18.36$31.61240,300——
2020-09-30$17.18$29.58178,300——
2020-09-29$17.56$30.23139,000——
2020-09-28$17.60$30.30159,000——
2020-09-25$16.80$28.92154,900——
2020-09-24$16.76$28.85154,600——
2020-09-23$16.65$28.66265,200——
2020-09-22$17.14$29.51208,800——
2020-09-21$17.21$29.63282,400——
2020-09-18$17.56$30.23551,300——
2020-09-17$17.34$29.85197,100——
2020-09-16$17.27$29.73148,600——
2020-09-15$16.81$28.94157,800——
2020-09-14$16.94$29.16155,500——
2020-09-11$16.10$27.72199,600——
2020-09-10$16.07$27.67241,800——
2020-09-09$16.17$27.84222,600——
2020-09-08$16.01$27.56337,800——
2020-09-04$16.71$28.77277,300——
2020-09-03$17.48$30.09367,900——
2020-09-02$19.11$32.90482,000——
2020-09-01$18.22$31.37986,800——
2020-08-31$17.20$29.61319,900——
2020-08-28$18.03$31.04417,800——
2020-08-27$16.87$29.04178,900——
2020-08-26$17.30$29.78118,000——
2020-08-25$17.57$30.25107,100——
2020-08-24$17.52$30.16135,700——
2020-08-21$16.93$29.15411,400——
2020-08-20$17.71$30.49167,900——
2020-08-19$18.08$31.13195,500——
2020-08-18$18.00$30.99189,900——
2020-08-17$18.81$32.38110,200——
2020-08-14$18.44$31.75160,800——
2020-08-13$18.50$31.85127,700——
2020-08-12$18.68$32.16164,900——
2020-08-11$18.22$31.37210,600——
2020-08-10$17.96$30.92190,300——
2020-08-07$17.91$30.83169,500——
2020-08-06$17.72$30.51162,400——
2020-08-05$18.47$31.80152,900——
2020-08-04$18.46$31.78223,500——
2020-08-03$18.99$32.69332,300——
2020-07-31$18.83$32.42310,700——
2020-07-30$19.43$33.45708,100——
2020-07-29$18.65$32.11217,800——
2020-07-28$18.48$31.81390,500——
2020-07-27$18.79$32.35218,500——
2020-07-24$18.05$31.07532,300——
2020-07-23$18.22$31.37273,700——
2020-07-22$17.34$29.85182,700——
2020-07-21$17.07$29.39134,400——
2020-07-20$17.08$29.40112,800——
2020-07-17$16.75$28.84129,500——
2020-07-16$16.50$28.41112,100——
2020-07-15$16.95$29.18160,400——
2020-07-14$16.73$28.80117,400——
2020-07-13$16.71$28.77140,300——
2020-07-10$16.83$28.97144,400——
2020-07-09$16.89$29.08165,900——
2020-07-08$16.75$28.84105,300——
2020-07-07$16.41$28.25172,300——
2020-07-06$17.31$29.8094,200——
2020-07-02$16.87$29.04132,300——
2020-07-01$16.59$28.56133,500——
2020-06-30$17.34$29.85257,100——
2020-06-29$16.78$28.89195,900——
2020-06-26$16.05$27.63389,800——
2020-06-25$16.58$28.54150,500——
2020-06-24$16.29$28.04160,500——
2020-06-23$17.18$29.58225,200——
2020-06-22$17.47$30.08173,600——
2020-06-19$17.50$30.13366,700——
2020-06-18$17.45$30.04381,000——
2020-06-17$16.79$28.90271,500——
2020-06-16$16.93$29.15235,000——
2020-06-15$15.81$27.22184,700——
2020-06-12$15.62$26.89171,500——
2020-06-11$14.89$25.63234,100——
2020-06-10$16.93$29.15155,800——
2020-06-09$17.59$30.28219,200——
2020-06-08$17.67$30.42213,100——
2020-06-05$17.65$30.39345,200——
2020-06-04$16.85$29.01267,000——
2020-06-03$16.48$28.37381,300——
2020-06-02$15.28$26.31240,400——
2020-06-01$15.19$26.15276,400——
2020-05-29$15.06$25.93344,600——
2020-05-28$14.83$25.53348,400——
2020-05-27$16.10$27.72425,300——
2020-05-26$15.73$27.08309,200——
2020-05-22$15.30$26.34175,400——
2020-05-21$15.33$26.39326,500——
2020-05-20$15.33$26.39256,300——
2020-05-19$14.89$25.63289,300——
2020-05-18$14.64$25.20384,400——
2020-05-15$13.12$22.59259,100——
2020-05-14$13.55$23.33294,300——
2020-05-13$13.16$22.66379,600——
2020-05-12$14.05$24.19310,900——
2020-05-11$14.39$24.77334,900——
2020-05-08$15.10$26.00365,000——
2020-05-07$14.80$25.48350,200——
2020-05-06$14.65$25.22704,500——
2020-05-05$15.41$26.53283,000——
2020-05-04$15.06$25.93204,500——
2020-05-01$15.20$26.17263,500——
2020-04-30$16.53$28.46334,000——
2020-04-29$18.09$31.14262,800——
2020-04-28$16.51$28.42275,300——
2020-04-27$15.51$26.70263,900——
2020-04-24$14.90$25.65137,400——
2020-04-23$14.73$25.36312,900——
2020-04-22$14.59$25.12185,700——
2020-04-21$13.81$23.77289,700——
2020-04-20$15.42$26.55281,400——
2020-04-17$15.90$27.37244,700——
2020-04-16$15.57$26.80255,800——
2020-04-15$15.02$25.86282,000——
2020-04-14$16.48$28.37237,500——
2020-04-13$15.49$26.67336,300——
2020-04-09$14.65$25.22367,400——
2020-04-08$14.38$24.76250,700——
2020-04-07$13.64$23.48509,200——
2020-04-06$13.47$23.19540,700——
2020-04-03$11.24$19.35536,200——
2020-04-02$11.48$19.76486,100——
2020-04-01$11.70$20.14467,800——
2020-03-31$12.38$21.31528,300——
2020-03-30$12.89$22.19322,200——
2020-03-27$13.06$22.48341,100——
2020-03-26$14.37$24.74398,400——
2020-03-25$13.09$22.54426,000——
2020-03-24$12.45$21.43371,700——
2020-03-23$11.62$20.00467,500——
2020-03-20$10.46$18.01508,500——
2020-03-19$9.80$16.87812,700——
2020-03-18$9.92$17.08422,300——
2020-03-17$13.32$22.93328,000——
2020-03-16$11.85$20.40191,800——
2020-03-13$14.75$25.39330,900——
2020-03-12$13.52$23.28275,000——
2020-03-11$16.20$27.89200,700——
2020-03-10$17.69$30.45206,100——
2020-03-09$17.64$30.37139,700——
2020-03-06$19.51$33.59134,000——
2020-03-05$19.89$34.24205,900——
2020-03-04$20.17$34.72256,100——
2020-03-03$19.76$34.02214,000——
2020-03-02$20.80$35.81141,700——
2020-02-28$20.47$35.24291,600——
2020-02-27$20.78$35.77256,100——
2020-02-26$20.96$36.08174,800——
2020-02-25$21.63$37.24462,900——
2020-02-24$21.59$37.17295,600——
2020-02-21$21.72$37.29374,500——
2020-02-20$22.53$38.68122,800——
2020-02-19$22.90$39.31218,800——
2020-02-18$23.14$39.73209,100——
2020-02-14$23.71$40.71254,500——
2020-02-13$24.32$41.75919,800——
2020-02-12$25.90$44.47588,300——
2020-02-11$25.24$43.33264,400——
2020-02-10$24.81$42.59281,900——
2020-02-07$23.48$40.31172,800——
2020-02-06$24.33$41.77179,800——
2020-02-05$24.71$42.42151,800——
2020-02-04$23.79$40.84207,500——
2020-02-03$22.90$39.31238,600——
2020-01-31$22.37$38.40208,300——
2020-01-30$23.52$40.38272,900——
2020-01-29$23.85$40.95148,200——
2020-01-28$24.15$41.46176,000——
2020-01-27$23.49$40.33250,500——
2020-01-24$24.90$42.75287,500——
2020-01-23$25.53$43.83413,100——
2020-01-22$24.59$42.22424,500——
2020-01-21$24.99$42.90173,400——
2020-01-17$25.15$43.18232,800——
2020-01-16$24.90$42.75481,800——
2020-01-15$23.71$40.71190,300——
2020-01-14$23.99$41.19592,100——
2020-01-13$24.06$41.31210,500——
2020-01-10$23.26$39.93281,900——
2020-01-09$23.33$40.05186,800——
2020-01-08$23.40$40.17176,100——
2020-01-07$23.10$39.66173,400——
2020-01-06$22.52$38.66306,500——
2020-01-03$22.67$38.92197,000——
2020-01-02$22.69$38.95274,300——