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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.39$60.93178,000——
2023-12-28$36.38$62.63214,300——
2023-12-27$36.16$62.25131,000——
2023-12-26$36.24$62.39108,400——
2023-12-22$35.64$61.36179,700——
2023-12-21$35.30$60.77162,600——
2023-12-20$33.89$58.34223,300——
2023-12-19$34.73$59.79246,400——
2023-12-18$34.51$59.41323,800——
2023-12-15$34.44$59.291,009,900——
2023-12-14$35.81$61.65496,100——
2023-12-13$34.14$58.77208,700——
2023-12-12$33.87$58.31142,200——
2023-12-11$33.81$58.21201,400——
2023-12-08$32.91$56.66204,400——
2023-12-07$32.71$56.31194,700——
2023-12-06$31.86$54.85244,500——
2023-12-05$31.94$54.99284,200——
2023-12-04$32.77$56.42307,000——
2023-12-01$32.32$55.64246,200——
2023-11-30$31.73$54.62283,200——
2023-11-29$32.39$55.76236,000——
2023-11-28$31.94$54.99737,600——
2023-11-27$32.57$56.07226,100——
2023-11-24$32.67$56.24135,700——
2023-11-22$32.68$56.26235,000——
2023-11-21$32.67$56.24181,700——
2023-11-20$33.13$57.04197,600——
2023-11-17$32.66$56.23183,200——
2023-11-16$32.60$56.12188,800——
2023-11-15$33.04$56.88205,400——
2023-11-14$32.55$56.04219,700——
2023-11-13$31.02$53.40199,700——
2023-11-10$31.20$53.71291,900——
2023-11-09$30.27$52.11205,600——
2023-11-08$30.88$53.16200,500——
2023-11-07$31.19$53.70216,200——
2023-11-06$30.77$52.97202,200——
2023-11-03$31.33$53.94373,200——
2023-11-02$31.25$53.80303,100——
2023-11-01$30.30$52.16215,200——
2023-10-31$30.14$51.89184,700——
2023-10-30$30.16$51.92249,400——
2023-10-27$30.55$52.59369,500——
2023-10-26$31.07$53.49237,800——
2023-10-25$31.20$53.71225,900——
2023-10-24$32.41$55.80180,300——
2023-10-23$31.91$54.93360,000——
2023-10-20$32.76$56.40324,800——
2023-10-19$33.57$57.79298,500——
2023-10-18$34.53$59.45311,100——
2023-10-17$35.50$61.12192,000——
2023-10-16$35.49$61.10240,700——
2023-10-13$34.69$59.72217,500——
2023-10-12$35.71$61.48243,900——
2023-10-11$35.78$61.60168,000——
2023-10-10$35.56$61.22194,300——
2023-10-09$35.07$60.37199,900——
2023-10-06$34.93$60.13271,400——
2023-10-05$34.70$59.74242,700——
2023-10-04$34.50$59.39209,700——
2023-10-03$33.79$58.17180,600——
2023-10-02$34.51$59.41241,900——
2023-09-29$34.44$59.29226,400——
2023-09-28$34.65$59.65308,900——
2023-09-27$34.00$58.53218,100——
2023-09-26$33.54$57.74308,600——
2023-09-25$34.39$59.20215,300——
2023-09-22$34.22$58.91162,700——
2023-09-21$34.30$59.05172,600——
2023-09-20$34.41$59.24151,400——
2023-09-19$34.76$59.84208,700——
2023-09-18$34.79$59.89300,900——
2023-09-15$34.83$59.96854,500——
2023-09-14$34.90$60.08201,600——
2023-09-13$34.66$59.67239,100——
2023-09-12$34.74$59.81264,800——
2023-09-11$34.93$60.13232,400——
2023-09-08$35.26$60.70285,300——
2023-09-07$35.46$61.05331,400——
2023-09-06$36.35$62.58328,400——
2023-09-05$36.33$62.54447,800——
2023-09-01$37.72$64.94315,300——
2023-08-31$37.39$64.37593,400——
2023-08-30$36.68$63.15214,100——
2023-08-29$36.59$62.99336,900——
2023-08-28$35.80$61.63268,600——
2023-08-25$35.70$61.46284,400——
2023-08-24$35.52$61.15542,900——
2023-08-23$36.14$62.22425,600——
2023-08-22$35.55$61.20429,200——
2023-08-21$35.59$61.27510,000——
2023-08-18$35.37$60.89434,500——
2023-08-17$35.55$61.20258,700——
2023-08-16$35.93$61.86217,300——
2023-08-15$36.20$62.32325,000——
2023-08-14$37.23$64.09171,500——
2023-08-11$37.27$64.16241,200——
2023-08-10$38.60$66.45246,100——
2023-08-09$40.10$69.03148,300——
2023-08-08$40.42$69.59212,300——
2023-08-07$40.72$70.10278,100——
2023-08-04$39.75$68.43389,400——
2023-08-03$40.13$69.09578,600——
2023-08-02$42.82$73.72399,400——
2023-08-01$43.34$74.61315,300——
2023-07-31$43.65$75.15427,000——
2023-07-28$42.50$73.17242,500——
2023-07-27$41.44$71.34232,800——
2023-07-26$39.83$68.5795,200——
2023-07-25$40.38$69.52127,400——
2023-07-24$40.04$68.93117,900——
2023-07-21$40.13$69.09231,600——
2023-07-20$39.62$68.21157,900——
2023-07-19$40.80$70.24195,000——
2023-07-18$41.43$71.32212,300——
2023-07-17$41.15$70.84379,400——
2023-07-14$39.63$68.23264,300——
2023-07-13$39.80$68.52299,600——
2023-07-12$38.57$66.40263,800——
2023-07-11$37.65$64.82364,400——
2023-07-10$38.39$66.09211,100——
2023-07-07$38.32$65.97200,700——
2023-07-06$38.95$67.05311,700——
2023-07-05$39.86$68.62245,500——
2023-07-03$41.20$70.93117,700——
2023-06-30$41.56$71.55270,700——
2023-06-29$41.40$71.27206,700——
2023-06-28$40.64$69.96162,200——
2023-06-27$40.77$70.19162,800——
2023-06-26$39.61$68.19254,700——
2023-06-23$39.46$67.93467,700——
2023-06-22$40.50$69.72284,000——
2023-06-21$40.22$69.24234,300——
2023-06-20$40.59$69.88262,600——
2023-06-16$40.77$70.19838,000——
2023-06-15$40.12$69.07302,600——
2023-06-14$40.38$69.52392,500——
2023-06-13$38.99$67.12186,400——
2023-06-12$38.74$66.69183,000——
2023-06-09$38.33$65.99173,800——
2023-06-08$39.21$67.50186,500——
2023-06-07$38.94$67.04450,900——
2023-06-06$37.54$64.63249,900——
2023-06-05$36.85$63.44215,700——
2023-06-02$38.49$66.26230,700——
2023-06-01$38.17$65.71274,900——
2023-05-31$38.34$66.00780,800——
2023-05-30$38.05$65.51252,700——
2023-05-26$38.53$66.33573,700——
2023-05-25$37.09$63.85297,300——
2023-05-24$36.90$63.53145,500——
2023-05-23$37.33$64.27150,700——
2023-05-22$37.50$64.56180,000——
2023-05-19$37.04$63.77215,100——
2023-05-18$37.57$64.68156,900——
2023-05-17$36.78$63.32202,700——
2023-05-16$35.48$61.08144,400——
2023-05-15$35.06$60.36128,200——
2023-05-12$34.51$59.41173,800——
2023-05-11$34.26$58.98187,300——
2023-05-10$34.24$58.95153,100——
2023-05-09$33.32$57.36183,100——
2023-05-08$33.75$58.10159,300——
2023-05-05$34.46$59.32221,800——
2023-05-04$33.70$58.02203,900——
2023-05-03$34.02$58.57134,800——
2023-05-02$34.11$58.72179,300——
2023-05-01$33.93$58.41121,300——
2023-04-28$33.84$58.26226,000——
2023-04-27$32.80$56.47281,500——
2023-04-26$33.13$57.04122,300——
2023-04-25$33.43$57.55131,000——
2023-04-24$35.04$60.3299,300——
2023-04-21$35.45$61.03128,400——
2023-04-20$35.10$60.43195,800——
2023-04-19$34.90$60.08130,800——
2023-04-18$35.24$60.67166,200——
2023-04-17$35.60$61.29152,200——
2023-04-14$36.04$62.04142,300——
2023-04-13$36.16$62.25126,700——
2023-04-12$35.98$61.94129,700——
2023-04-11$36.56$62.94123,700——
2023-04-10$36.70$63.18322,300——
2023-04-06$35.66$61.39151,800——
2023-04-05$35.64$61.36164,200——
2023-04-04$36.10$62.15169,200——
2023-04-03$37.54$64.63185,100——
2023-03-31$38.39$66.09307,000——
2023-03-30$37.40$64.39126,800——
2023-03-29$37.20$64.04155,500——
2023-03-28$35.98$61.94236,200——
2023-03-27$36.53$62.89143,300——
2023-03-24$36.51$62.85169,800——
2023-03-23$37.28$64.18205,400——
2023-03-22$36.70$63.18229,200——
2023-03-21$37.63$64.78375,600——
2023-03-20$37.24$64.11318,100——
2023-03-17$37.22$64.08697,000——
2023-03-16$37.68$64.87238,400——
2023-03-15$36.66$63.11217,700——
2023-03-14$37.21$64.06343,800——
2023-03-13$35.97$61.92199,000——
2023-03-10$35.97$61.92312,200——
2023-03-09$36.73$63.23215,700——
2023-03-08$36.86$63.46287,800——
2023-03-07$35.89$61.79256,300——
2023-03-06$36.60$63.01268,100——
2023-03-03$37.76$65.01182,600——
2023-03-02$37.78$65.04197,000——
2023-03-01$37.73$64.95258,800——
2023-02-28$37.20$64.04459,800——
2023-02-27$36.74$63.25211,500——
2023-02-24$36.05$62.06209,000——
2023-02-23$35.62$61.32319,500——
2023-02-22$34.38$59.19280,800——
2023-02-21$34.23$58.93271,600——
2023-02-17$35.37$60.89468,600——
2023-02-16$36.59$62.99228,500——
2023-02-15$36.68$63.15129,900——
2023-02-14$36.50$62.84115,000——
2023-02-13$36.59$62.99139,500——
2023-02-10$36.05$62.06146,600——
2023-02-09$36.65$63.09195,600——
2023-02-08$36.75$63.27207,700——
2023-02-07$37.17$63.99167,300——
2023-02-06$36.74$63.25139,800——
2023-02-03$37.46$64.49248,400——
2023-02-02$38.25$65.85261,700——
2023-02-01$37.30$64.21283,500——
2023-01-31$36.08$62.11246,300——
2023-01-30$35.29$60.75198,000——
2023-01-27$36.01$61.99164,300——
2023-01-26$36.81$63.37301,900——
2023-01-25$36.91$63.54194,300——
2023-01-24$36.39$62.65158,200——
2023-01-23$36.33$62.54224,400——
2023-01-20$35.41$60.96161,600——
2023-01-19$34.93$60.13128,800——
2023-01-18$35.29$60.75115,400——
2023-01-17$35.27$60.72111,900——
2023-01-13$35.98$61.94105,400——
2023-01-12$35.84$61.70148,300——
2023-01-11$35.08$60.39134,900——
2023-01-10$35.04$60.32173,100——
2023-01-09$34.36$59.15199,600——
2023-01-06$33.84$58.26127,000——
2023-01-05$32.30$55.61156,500——
2023-01-04$32.05$55.18184,500——
2023-01-03$31.73$54.62166,800——