Coherent Corp. (COHR) Price History
Daily open, high, low, close and volume for Coherent Corp. (COHR) from 2026-02-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | MXN 5,600.00 | MXN 5,748.00 | MXN 5,550.00 | MXN 5,748.00 | 192 |
| 2026-10-08 | MXN 5,798.00 | MXN 5,800.00 | MXN 5,480.51 | MXN 5,480.51 | 312 |
| 2026-10-07 | MXN 5,824.00 | MXN 6,035.28 | MXN 5,785.00 | MXN 6,019.00 | 278 |
| 2026-10-06 | MXN 6,035.28 | MXN 6,035.28 | MXN 6,035.28 | MXN 6,035.28 | 30 |
| 2026-10-05 | MXN 5,980.00 | MXN 6,060.00 | MXN 5,980.00 | MXN 6,060.00 | 86 |
| 2026-10-02 | MXN 6,094.00 | MXN 6,137.00 | MXN 6,088.00 | MXN 6,137.00 | 1,168 |
| 2026-10-01 | MXN 5,610.00 | MXN 5,894.72 | MXN 5,610.00 | MXN 5,850.00 | 684 |
| 2026-09-30 | MXN 5,124.00 | MXN 5,210.00 | MXN 5,124.00 | MXN 5,210.00 | 264 |
| 2026-09-29 | MXN 5,251.00 | MXN 5,370.00 | MXN 5,251.00 | MXN 5,280.00 | 267 |
| 2026-09-28 | MXN 5,260.00 | MXN 5,260.00 | MXN 4,951.00 | MXN 4,987.29 | 366 |
| 2026-09-25 | MXN 5,219.87 | MXN 5,258.00 | MXN 5,170.00 | MXN 5,258.00 | 1,261 |
| 2026-09-24 | MXN 5,144.00 | MXN 5,250.00 | MXN 5,144.00 | MXN 5,170.00 | 62 |
| 2026-09-23 | MXN 5,260.00 | MXN 5,310.00 | MXN 5,260.00 | MXN 5,275.00 | 94 |
| 2026-09-22 | MXN 5,400.00 | MXN 5,500.00 | MXN 5,330.00 | MXN 5,330.00 | 183 |
| 2026-09-21 | MXN 5,660.00 | MXN 5,660.00 | MXN 5,660.00 | MXN 5,660.00 | 24 |
| 2026-09-18 | MXN 5,308.00 | MXN 5,400.00 | MXN 5,308.00 | MXN 5,400.00 | 89 |
| 2026-09-17 | MXN 5,100.00 | MXN 5,322.70 | MXN 5,020.00 | MXN 5,020.00 | 341 |
| 2026-09-15 | MXN 4,690.00 | MXN 4,690.00 | MXN 4,690.00 | MXN 4,690.00 | 23 |
| 2026-09-14 | MXN 5,070.00 | MXN 5,070.00 | MXN 4,608.59 | MXN 4,608.59 | 212 |
| 2026-09-11 | MXN 5,070.00 | MXN 5,195.00 | MXN 5,070.00 | MXN 5,173.00 | 69 |
| 2026-09-10 | MXN 5,200.00 | MXN 5,200.00 | MXN 5,015.00 | MXN 5,015.00 | 24 |
| 2026-09-09 | MXN 5,156.00 | MXN 5,185.00 | MXN 5,140.00 | MXN 5,185.00 | 96 |
| 2026-09-08 | MXN 4,800.00 | MXN 5,155.07 | MXN 4,800.00 | MXN 5,155.07 | 237 |
| 2026-09-07 | MXN 4,468.00 | MXN 4,468.00 | MXN 4,468.00 | MXN 4,468.00 | 0 |
| 2026-09-04 | MXN 4,468.00 | MXN 4,468.00 | MXN 4,468.00 | MXN 4,468.00 | 0 |
| 2026-09-03 | MXN 4,518.00 | MXN 4,520.00 | MXN 4,460.00 | MXN 4,468.00 | 420 |
| 2026-09-02 | MXN 4,536.00 | MXN 4,550.00 | MXN 4,536.00 | MXN 4,550.00 | 52 |
| 2026-09-01 | MXN 4,615.00 | MXN 4,615.00 | MXN 4,615.00 | MXN 4,615.00 | 5 |
| 2026-08-31 | MXN 4,702.00 | MXN 4,702.00 | MXN 4,683.00 | MXN 4,685.00 | 124 |
| 2026-08-28 | MXN 4,800.00 | MXN 4,817.00 | MXN 4,795.00 | MXN 4,795.00 | 109 |
| 2026-08-27 | MXN 5,130.00 | MXN 5,130.00 | MXN 5,130.00 | MXN 5,130.00 | 18 |
| 2026-08-26 | MXN 4,935.00 | MXN 4,980.00 | MXN 4,935.00 | MXN 4,976.67 | 65 |
| 2026-08-25 | MXN 4,939.20 | MXN 4,939.20 | MXN 4,785.00 | MXN 4,785.00 | 36 |
| 2026-08-24 | MXN 4,575.00 | MXN 4,690.00 | MXN 4,575.00 | MXN 4,690.00 | 2,554 |
| 2026-08-21 | MXN 4,800.00 | MXN 4,800.00 | MXN 4,800.00 | MXN 4,800.00 | 6 |
| 2026-08-20 | MXN 4,830.00 | MXN 4,872.00 | MXN 4,830.00 | MXN 4,872.00 | 190 |
| 2026-08-19 | MXN 5,109.99 | MXN 5,109.99 | MXN 4,855.00 | MXN 4,855.00 | 149 |
| 2026-08-18 | MXN 5,732.70 | MXN 5,732.70 | MXN 5,235.00 | MXN 5,235.00 | 476 |
| 2026-08-17 | MXN 5,910.00 | MXN 6,090.00 | MXN 5,910.00 | MXN 5,990.00 | 533 |
| 2026-08-14 | MXN 5,550.00 | MXN 5,578.00 | MXN 5,425.00 | MXN 5,514.00 | 85 |
| 2026-08-13 | MXN 5,929.00 | MXN 5,929.00 | MXN 5,660.00 | MXN 5,660.00 | 129 |
| 2026-08-12 | MXN 6,147.00 | MXN 6,156.00 | MXN 6,040.00 | MXN 6,043.59 | 535 |
| 2026-08-11 | MXN 5,660.00 | MXN 5,660.00 | MXN 5,600.00 | MXN 5,619.24 | 373 |
| 2026-08-10 | MXN 6,000.00 | MXN 6,000.00 | MXN 5,685.45 | MXN 5,685.45 | 820 |
| 2026-08-07 | MXN 5,961.99 | MXN 5,961.99 | MXN 5,961.99 | MXN 5,961.99 | 0 |
| 2026-08-06 | MXN 5,947.83 | MXN 5,962.00 | MXN 5,947.83 | MXN 5,961.99 | 145 |
| 2026-08-05 | MXN 5,702.51 | MXN 5,774.00 | MXN 5,702.51 | MXN 5,703.00 | 143 |
| 2026-08-04 | MXN 5,050.23 | MXN 5,050.23 | MXN 5,050.23 | MXN 5,050.23 | 0 |
| 2026-08-03 | MXN 4,972.23 | MXN 5,050.23 | MXN 4,972.23 | MXN 5,050.23 | 23 |
| 2026-07-31 | MXN 3,990.00 | MXN 3,990.00 | MXN 3,990.00 | MXN 3,990.00 | 0 |
| 2026-07-30 | MXN 3,990.00 | MXN 3,990.00 | MXN 3,990.00 | MXN 3,990.00 | 0 |
| 2026-07-29 | MXN 3,990.00 | MXN 3,990.00 | MXN 3,990.00 | MXN 3,990.00 | 31 |
| 2026-07-28 | MXN 4,257.45 | MXN 4,257.90 | MXN 4,257.45 | MXN 4,257.90 | 73 |
| 2026-07-27 | MXN 5,100.00 | MXN 5,100.00 | MXN 5,100.00 | MXN 5,100.00 | 0 |
| 2026-07-24 | MXN 5,100.00 | MXN 5,100.00 | MXN 5,100.00 | MXN 5,100.00 | 20 |
| 2026-07-23 | MXN 5,493.00 | MXN 5,493.00 | MXN 5,493.00 | MXN 5,493.00 | 0 |
| 2026-07-22 | MXN 5,493.00 | MXN 5,493.00 | MXN 5,493.00 | MXN 5,493.00 | 11 |
| 2026-07-21 | MXN 4,863.58 | MXN 4,863.58 | MXN 4,863.58 | MXN 4,863.58 | 0 |
| 2026-07-20 | MXN 4,863.58 | MXN 4,863.58 | MXN 4,863.58 | MXN 4,863.58 | 0 |
| 2026-07-17 | MXN 4,574.45 | MXN 4,863.58 | MXN 4,574.45 | MXN 4,863.58 | 1,251 |
| 2026-07-16 | MXN 4,841.49 | MXN 4,841.49 | MXN 4,841.49 | MXN 4,841.49 | 15 |
| 2026-07-15 | MXN 5,575.78 | MXN 5,575.78 | MXN 5,575.78 | MXN 5,575.78 | 0 |
| 2026-07-14 | MXN 5,575.78 | MXN 5,575.78 | MXN 5,575.78 | MXN 5,575.78 | 0 |
| 2026-07-13 | MXN 5,465.56 | MXN 5,575.78 | MXN 5,465.56 | MXN 5,575.78 | 1,410 |
| 2026-07-10 | MXN 5,700.00 | MXN 5,700.00 | MXN 5,700.00 | MXN 5,700.00 | 0 |
| 2026-07-09 | MXN 5,700.00 | MXN 5,700.00 | MXN 5,700.00 | MXN 5,700.00 | 13 |
| 2026-07-08 | MXN 5,450.00 | MXN 5,450.00 | MXN 5,450.00 | MXN 5,450.00 | 0 |
| 2026-07-07 | MXN 5,523.21 | MXN 5,523.21 | MXN 5,450.00 | MXN 5,450.00 | 915 |
| 2026-07-06 | MXN 5,950.00 | MXN 5,950.00 | MXN 5,950.00 | MXN 5,950.00 | 6 |
| 2026-07-03 | MXN 6,460.00 | MXN 6,460.00 | MXN 6,460.00 | MXN 6,460.00 | 0 |
| 2026-07-02 | MXN 6,460.00 | MXN 6,460.00 | MXN 6,460.00 | MXN 6,460.00 | 0 |
| 2026-07-01 | MXN 6,832.04 | MXN 6,832.04 | MXN 6,453.09 | MXN 6,460.00 | 73 |
| 2026-06-30 | MXN 6,832.04 | MXN 6,832.04 | MXN 6,832.04 | MXN 6,832.04 | 5 |
| 2026-06-29 | MXN 6,800.17 | MXN 6,800.17 | MXN 6,800.17 | MXN 6,800.17 | 502 |
| 2026-06-26 | MXN 6,850.00 | MXN 6,850.00 | MXN 6,850.00 | MXN 6,850.00 | 25 |
| 2026-06-25 | MXN 7,291.88 | MXN 7,291.88 | MXN 6,850.00 | MXN 6,850.00 | 37 |
| 2026-06-24 | MXN 6,740.00 | MXN 6,740.00 | MXN 6,740.00 | MXN 6,740.00 | 0 |
| 2026-06-23 | MXN 6,730.00 | MXN 6,740.00 | MXN 6,730.00 | MXN 6,740.00 | 66 |
| 2026-06-22 | MXN 6,715.44 | MXN 6,715.44 | MXN 6,715.44 | MXN 6,715.44 | 78 |
| 2026-06-19 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | 0 |
| 2026-06-18 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | 0 |
| 2026-06-17 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | 0 |
| 2026-06-16 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | MXN 6,865.65 | 7 |
| 2026-06-15 | MXN 7,000.72 | MXN 7,000.72 | MXN 6,900.00 | MXN 6,900.00 | 446 |
| 2026-06-12 | MXN 6,167.69 | MXN 6,167.69 | MXN 6,167.69 | MXN 6,167.69 | 0 |
| 2026-06-11 | MXN 6,167.69 | MXN 6,167.69 | MXN 6,167.69 | MXN 6,167.69 | 108 |
| 2026-06-10 | MXN 6,137.00 | MXN 6,167.69 | MXN 6,137.00 | MXN 6,167.69 | 200 |
| 2026-06-09 | MXN 6,630.00 | MXN 6,630.00 | MXN 6,175.00 | MXN 6,175.00 | 55 |
| 2026-06-08 | MXN 7,100.00 | MXN 7,100.00 | MXN 7,100.00 | MXN 7,100.00 | 13 |
| 2026-06-05 | MXN 7,250.00 | MXN 7,250.00 | MXN 6,625.72 | MXN 6,625.72 | 539 |
| 2026-06-04 | MXN 7,245.00 | MXN 7,245.00 | MXN 7,245.00 | MXN 7,245.00 | 0 |
| 2026-06-03 | MXN 7,350.00 | MXN 7,350.00 | MXN 7,245.00 | MXN 7,245.00 | 20 |
| 2026-06-02 | MXN 7,401.05 | MXN 7,401.05 | MXN 7,322.00 | MXN 7,366.00 | 2,032 |
| 2026-06-01 | MXN 6,210.00 | MXN 6,210.00 | MXN 6,210.00 | MXN 6,210.00 | 10 |
| 2026-05-29 | MXN 6,050.00 | MXN 6,050.00 | MXN 5,975.30 | MXN 5,975.30 | 442 |
| 2026-05-28 | MXN 6,671.00 | MXN 6,671.00 | MXN 6,671.00 | MXN 6,671.00 | 0 |
| 2026-05-27 | MXN 6,398.42 | MXN 6,671.00 | MXN 6,398.42 | MXN 6,671.00 | 326 |
| 2026-05-26 | MXN 6,551.00 | MXN 6,551.00 | MXN 6,551.00 | MXN 6,551.00 | 0 |
| 2026-05-25 | MXN 6,551.00 | MXN 6,551.00 | MXN 6,551.00 | MXN 6,551.00 | 0 |
| 2026-05-22 | MXN 6,551.00 | MXN 6,551.00 | MXN 6,551.00 | MXN 6,551.00 | 9 |
| 2026-05-21 | MXN 6,510.00 | MXN 6,529.00 | MXN 6,510.00 | MXN 6,529.00 | 317 |
| 2026-05-20 | MXN 6,244.00 | MXN 6,244.00 | MXN 6,244.00 | MXN 6,244.00 | 231 |
| 2026-05-19 | MXN 6,200.00 | MXN 6,200.00 | MXN 6,200.00 | MXN 6,200.00 | 10 |
| 2026-05-18 | MXN 6,550.00 | MXN 6,550.00 | MXN 6,276.00 | MXN 6,290.77 | 167 |
| 2026-05-15 | MXN 6,779.75 | MXN 6,779.75 | MXN 6,699.00 | MXN 6,699.00 | 163 |
| 2026-05-14 | MXN 6,964.00 | MXN 6,964.00 | MXN 6,920.00 | MXN 6,920.00 | 270 |
| 2026-05-13 | MXN 7,087.00 | MXN 7,087.00 | MXN 7,087.00 | MXN 7,087.00 | 201 |
| 2026-05-12 | MXN 6,507.27 | MXN 6,507.27 | MXN 6,507.27 | MXN 6,507.27 | 196 |
| 2026-05-11 | MXN 6,545.00 | MXN 6,572.71 | MXN 6,545.00 | MXN 6,572.71 | 40 |
| 2026-05-08 | MXN 5,513.00 | MXN 5,655.39 | MXN 5,485.44 | MXN 5,655.39 | 1,484 |
| 2026-05-07 | MXN 5,490.93 | MXN 5,490.93 | MXN 5,375.94 | MXN 5,375.94 | 656 |
| 2026-05-06 | MXN 5,892.48 | MXN 5,892.48 | MXN 5,892.48 | MXN 5,892.48 | 6 |
| 2026-05-05 | MXN 5,941.89 | MXN 5,952.00 | MXN 5,941.89 | MXN 5,952.00 | 509 |
| 2026-05-04 | MXN 5,319.88 | MXN 5,319.88 | MXN 5,319.88 | MXN 5,319.88 | 0 |
| 2026-04-30 | MXN 5,319.88 | MXN 5,319.88 | MXN 5,319.88 | MXN 5,319.88 | 1,422 |
| 2026-04-29 | MXN 5,251.32 | MXN 5,251.32 | MXN 5,251.32 | MXN 5,251.32 | 10 |
| 2026-04-28 | MXN 5,251.32 | MXN 5,251.32 | MXN 5,251.32 | MXN 5,251.32 | 40 |
| 2026-04-27 | MXN 5,732.00 | MXN 5,732.00 | MXN 5,523.88 | MXN 5,565.94 | 119 |
| 2026-04-24 | MXN 5,789.90 | MXN 5,789.90 | MXN 5,789.90 | MXN 5,789.90 | 54 |
| 2026-04-23 | MXN 5,840.00 | MXN 5,840.00 | MXN 5,840.00 | MXN 5,840.00 | 50 |
| 2026-04-21 | MXN 6,038.80 | MXN 6,038.80 | MXN 6,038.80 | MXN 6,038.80 | 400 |
| 2026-04-20 | MXN 5,992.49 | MXN 5,992.49 | MXN 5,992.49 | MXN 5,992.49 | 400 |
| 2026-04-17 | MXN 5,310.00 | MXN 5,310.00 | MXN 5,310.00 | MXN 5,310.00 | 0 |
| 2026-04-16 | MXN 5,310.00 | MXN 5,310.00 | MXN 5,310.00 | MXN 5,310.00 | 0 |
| 2026-04-15 | MXN 5,310.00 | MXN 5,310.00 | MXN 5,310.00 | MXN 5,310.00 | 100 |
| 2026-04-14 | MXN 5,370.00 | MXN 5,370.00 | MXN 5,370.00 | MXN 5,370.00 | 5 |
| 2026-04-13 | MXN 5,290.00 | MXN 5,290.00 | MXN 5,290.00 | MXN 5,290.00 | 6 |
| 2026-04-10 | MXN 4,902.10 | MXN 4,902.10 | MXN 4,902.10 | MXN 4,902.10 | 0 |
| 2026-04-09 | MXN 4,902.10 | MXN 4,902.10 | MXN 4,902.10 | MXN 4,902.10 | 0 |
| 2026-04-08 | MXN 4,800.00 | MXN 4,902.10 | MXN 4,735.00 | MXN 4,902.10 | 141 |
| 2026-04-07 | MXN 4,696.00 | MXN 4,696.00 | MXN 4,696.00 | MXN 4,696.00 | 0 |
| 2026-04-06 | MXN 4,696.00 | MXN 4,696.00 | MXN 4,696.00 | MXN 4,696.00 | 69 |
| 2026-04-01 | MXN 4,180.00 | MXN 4,180.00 | MXN 4,180.00 | MXN 4,180.00 | 0 |
| 2026-03-31 | MXN 4,180.00 | MXN 4,180.00 | MXN 4,180.00 | MXN 4,180.00 | 7 |
| 2026-03-30 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | 0 |
| 2026-03-27 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | 0 |
| 2026-03-26 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | 0 |
| 2026-03-25 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | 0 |
| 2026-03-24 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | MXN 4,758.78 | 2,500 |
| 2026-03-23 | MXN 4,534.00 | MXN 4,534.00 | MXN 4,534.00 | MXN 4,534.00 | 0 |
| 2026-03-20 | MXN 4,534.00 | MXN 4,534.00 | MXN 4,534.00 | MXN 4,534.00 | 226 |
| 2026-03-19 | MXN 4,565.00 | MXN 4,565.00 | MXN 4,565.00 | MXN 4,565.00 | 0 |
| 2026-03-18 | MXN 4,615.00 | MXN 4,615.00 | MXN 4,565.00 | MXN 4,565.00 | 121 |
| 2026-03-17 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-13 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-12 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-11 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-10 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-09 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-06 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-05 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-04 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-03 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-03-02 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-27 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-26 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-25 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-24 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-23 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-20 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-19 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-18 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-17 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-16 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 0 |
| 2026-02-13 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | MXN 3,786.00 | 53 |