$COHR: Coherent, Inc. - Common Stock
2025-06-05 COHR 2025-06-05 15:00:58 80.61 80.50 -1.35% COHR 2025-06-05 16:01:11 83.50 78.30 -2.52% COHR 2025-06-05 17:00:59 83.88 78.50 -2.72% COHR 2025-06-05 18:01:18 79.69 78.90 -2.50% COHR 2025-06-05 19:00:58 83.88 78.30 -3.00% COHR 2025-06-05 20:01:10 0.00 0.00 -3.00% 2025-06-06 COHR 2025-06-06 05:00:57 90.00 73.56 1.59% COHR 2025-06-06 06:01:16 80.50 73.56 1.04% COHR 2025-06-06 07:00:57 80.70 79.50 0.93% COHR 2025-06-06 08:01:12 79.87 72.70 0.13% COHR 2025-06-06 09:01:04 80.95 80.20 1.59% COHR 2025-06-06 10:01:16 79.59 79.47 -0.11% COHR 2025-06-06 11:01:00 80.27 80.12 0.67% COHR 2025-06-06 12:01:14 79.25 79.20 -0.53% COHR 2025-06-06 13:01:00 79.05 78.97 -0.82% COHR 2025-06-06 14:01:18 79.30 79.26 -0.45% COHR 2025-06-06 15:01:00 79.33 79.26 -0.39% COHR 2025-06-06 16:01:17 81.00 78.50 0.09% COHR 2025-06-06 17:01:00 81.00 79.73 0.50% COHR 2025-06-06 18:01:18 81.00 79.73 0.26% COHR 2025-06-06 20:01:17 0.00 0.00 0.26% 2025-06-09 COHR 2025-06-09 05:00:57 80.50 80.09 0.94% COHR 2025-06-09 06:01:14 87.50 80.09 0.97% COHR 2025-06-09 08:01:16 82.85 80.50 1.12% COHR 2025-06-09 09:00:58 81.50 80.59 1.34% COHR 2025-06-09 10:01:11 81.20 81.08 1.83% COHR 2025-06-09 11:00:59 81.50 81.39 2.18% COHR 2025-06-09 12:01:09 81.14 81.00 1.76% COHR 2025-06-09 13:00:59 81.37 81.23 1.93% COHR 2025-06-09 14:01:14 81.83 81.72 2.64% COHR 2025-06-09 15:00:57 82.25 82.21 3.16% COHR 2025-06-09 16:01:13 82.25 80.50 1.88% COHR 2025-06-09 18:01:16 82.25 81.19 1.88% COHR 2025-06-09 19:00:59 82.25 81.19 2.19% COHR 2025-06-09 20:01:10 0.00 0.00 1.61% 2025-06-10 COHR 2025-06-10 05:00:52 84.00 81.19 0.87% COHR 2025-06-10 06:01:08 84.00 81.70 0.65% COHR 2025-06-10 07:00:57 82.50 81.75 0.71% COHR 2025-06-10 08:01:14 82.50 81.19 0.63% COHR 2025-06-10 09:00:55 81.72 81.19 0.68% COHR 2025-06-10 10:01:15 81.81 81.69 0.75% COHR 2025-06-10 11:00:56 81.03 80.89 -0.33% COHR 2025-06-10 12:01:16 80.74 80.65 -0.60% COHR 2025-06-10 13:00:59 81.21 81.15 0.00% COHR 2025-06-10 14:01:09 80.74 80.64 -0.63% COHR 2025-06-10 15:00:55 81.40 81.28 0.16% COHR 2025-06-10 16:01:10 82.25 79.97 1.08% COHR 2025-06-10 17:00:56 82.02 81.12 1.01% COHR 2025-06-10 18:01:14 82.02 81.12 1.02% COHR 2025-06-10 20:01:13 0.00 0.00 1.02% 2025-06-11 COHR 2025-06-11 05:00:59 84.00 79.50 -0.22% COHR 2025-06-11 07:00:52 82.85 79.50 -0.22% COHR 2025-06-11 08:01:11 81.83 81.33 -0.22% COHR 2025-06-11 09:00:55 83.35 82.36 1.65% COHR 2025-06-11 10:01:14 82.30 82.11 0.27% COHR 2025-06-11 11:00:56 82.92 82.77 1.03% COHR 2025-06-11 12:01:08 82.65 82.53 0.71% COHR 2025-06-11 13:00:53 81.88 81.79 -0.21% COHR 2025-06-11 14:01:07 81.70 81.59 -0.48% COHR 2025-06-11 15:00:54 81.52 81.42 -0.70% COHR 2025-06-11 16:01:08 81.78 80.00 -0.69% COHR 2025-06-11 17:00:53 82.00 80.06 -0.28% COHR 2025-06-11 18:01:09 82.00 81.51 -0.61% COHR 2025-06-11 19:00:57 82.00 80.06 -0.61% COHR 2025-06-11 20:01:09 0.00 0.00 -0.61% 2025-06-12 COHR 2025-06-12 05:00:58 91.18 80.00 -1.19% COHR 2025-06-12 06:01:14 83.00 80.00 -1.23% COHR 2025-06-12 07:00:56 81.22 80.00 -1.23% COHR 2025-06-12 08:01:14 81.23 80.00 -1.23% COHR 2025-06-12 09:00:57 82.00 80.44 -0.35% COHR 2025-06-12 10:01:12 80.80 80.67 -0.93% COHR 2025-06-12 11:00:55 81.84 81.67 0.28% COHR 2025-06-12 12:01:15 81.48 81.40 -0.12% COHR 2025-06-12 13:00:53 81.71 81.62 0.20% COHR 2025-06-12 14:01:10 81.01 80.93 -0.68% COHR 2025-06-12 15:00:56 80.78 80.76 -0.93% COHR 2025-06-12 16:01:07 83.00 80.01 -0.77% COHR 2025-06-12 17:00:57 82.00 80.01 -0.53% COHR 2025-06-12 18:01:12 82.00 80.01 -0.69% COHR 2025-06-12 20:01:09 0.00 0.00 -0.69% 2025-06-13 COHR 2025-06-13 12:01:14 78.99 78.93 -2.47% COHR 2025-06-13 13:00:57 79.05 78.97 -2.39% COHR 2025-06-13 14:01:19 78.52 78.45 -3.02% COHR 2025-06-13 15:00:59 77.62 77.47 -4.16% COHR 2025-06-13 16:01:21 79.65 77.00 -4.40% COHR 2025-06-13 17:00:55 78.90 77.39 -4.43% COHR 2025-06-13 18:01:19 79.65 77.39 -3.95% COHR 2025-06-13 20:01:21 0.00 0.00 -4.27% 2025-06-16 COHR 2025-06-16 05:01:00 86.84 78.00 -4.27% COHR 2025-06-16 06:01:17 85.85 78.47 1.36% COHR 2025-06-16 07:01:00 85.85 78.50 1.46% COHR 2025-06-16 08:01:17 85.67 78.48 1.46% COHR 2025-06-16 09:00:59 82.00 78.59 1.42% COHR 2025-06-16 10:01:23 80.55 80.25 3.77% COHR 2025-06-16 11:00:56 82.22 82.14 5.97% COHR 2025-06-16 12:01:16 81.05 80.98 4.55% COHR 2025-06-16 13:00:58 80.92 80.87 4.37% COHR 2025-06-16 14:01:18 80.73 80.68 4.14% COHR 2025-06-16 15:00:56 80.88 80.84 4.34% COHR 2025-06-16 16:01:17 82.25 80.15 4.16% COHR 2025-06-16 17:00:54 82.25 80.15 4.36% COHR 2025-06-16 18:01:19 80.84 80.15 4.36% COHR 2025-06-16 19:00:56 81.00 80.15 4.36% COHR 2025-06-16 20:01:14 0.00 0.00 3.61% 2025-06-17 COHR 2025-06-17 05:01:26 80.50 79.09 3.61% COHR 2025-06-17 06:01:18 80.35 79.09 3.61% COHR 2025-06-17 07:00:58 80.25 79.00 -0.56% COHR 2025-06-17 08:01:15 81.00 80.15 -0.78% COHR 2025-06-17 09:00:51 80.70 80.15 -0.41% COHR 2025-06-17 10:01:17 81.57 81.40 0.94% COHR 2025-06-17 11:00:54 80.59 80.50 -0.30% COHR 2025-06-17 12:01:15 80.30 80.26 -0.62% COHR 2025-06-17 13:00:58 79.88 79.83 -1.19% COHR 2025-06-17 14:01:17 79.51 79.40 -1.69% COHR 2025-06-17 15:01:00 80.11 80.01 -0.88% COHR 2025-06-17 16:01:15 82.15 79.03 -1.32% COHR 2025-06-17 17:00:54 81.35 79.78 -1.19% COHR 2025-06-17 18:01:17 82.15 79.00 -1.21% COHR 2025-06-17 19:01:00 82.15 79.00 -2.12% COHR 2025-06-17 20:01:19 0.00 0.00 -2.12% 2025-06-18 COHR 2025-06-18 05:01:02 89.01 72.25 -2.12% COHR 2025-06-18 06:01:18 81.23 79.87 -2.12% COHR 2025-06-18 07:01:01 81.23 79.69 0.14% COHR 2025-06-18 09:01:01 81.00 79.69 0.30% COHR 2025-06-18 10:01:13 82.67 82.48 3.57% COHR 2025-06-18 11:01:02 83.02 82.88 3.88% COHR 2025-06-18 12:01:09 82.22 82.07 2.95% COHR 2025-06-18 13:00:56 82.93 82.81 3.84% COHR 2025-06-18 14:01:14 82.79 82.50 3.62% COHR 2025-06-18 15:01:02 82.51 82.38 3.33% COHR 2025-06-18 16:01:19 83.85 81.37 3.12% COHR 2025-06-18 17:00:58 83.85 81.37 3.16% COHR 2025-06-18 18:01:11 83.85 81.37 3.30% COHR 2025-06-18 19:01:02 83.45 82.25 3.13% COHR 2025-06-18 20:01:16 0.00 0.00 3.13% 2025-06-20 COHR 2025-06-20 05:00:51 91.06 81.75 0.06% COHR 2025-06-20 06:01:07 90.09 81.81 -0.60% COHR 2025-06-20 07:00:58 85.00 81.80 -0.60% COHR 2025-06-20 08:01:08 85.00 82.10 0.03% COHR 2025-06-20 09:00:52 83.24 82.59 1.17% COHR 2025-06-20 10:01:12 81.51 81.36 -1.10% COHR 2025-06-20 11:00:55 81.06 80.89 -1.69% COHR 2025-06-20 12:01:10 82.00 81.89 -0.43% COHR 2025-06-20 13:00:53 81.55 81.45 -0.97% COHR 2025-06-20 14:01:20 81.38 81.25 -1.19% COHR 2025-06-20 15:00:54 81.37 81.31 -1.15% COHR 2025-06-20 16:05:57 82.88 80.00 -1.34% COHR 2025-06-20 17:04:13 82.75 81.70 -0.43% COHR 2025-06-20 18:06:36 82.75 81.31 -0.72% COHR 2025-06-20 20:01:10 0.00 0.00 -0.72% 2025-06-23 COHR 2025-06-23 05:00:53 89.84 77.00 0.26% COHR 2025-06-23 06:01:10 84.00 77.00 0.26% COHR 2025-06-23 07:00:54 81.40 80.00 0.26% COHR 2025-06-23 09:02:14 81.40 80.50 -0.83% COHR 2025-06-23 10:03:06 81.05 80.73 -0.39% COHR 2025-06-23 11:01:01 80.63 80.48 -0.83% COHR 2025-06-23 12:01:08 79.84 79.72 -1.77% COHR 2025-06-23 13:01:03 78.96 78.80 -2.82% COHR 2025-06-23 14:01:13 80.15 80.04 -1.32% COHR 2025-06-23 15:00:59 80.55 80.51 -0.83% COHR 2025-06-23 16:01:13 83.51 78.97 -0.73% COHR 2025-06-23 17:01:00 82.40 79.87 -0.73% COHR 2025-06-23 18:01:11 82.40 79.87 -1.61% COHR 2025-06-23 19:00:59 81.85 79.87 0.12% COHR 2025-06-23 20:01:08 81.85 79.87 0.37% COHR 2025-06-23 21:01:04 0.00 0.00 0.37% 2025-06-24 COHR 2025-06-24 05:00:59 82.98 80.75 1.90% COHR 2025-06-24 06:01:17 82.98 80.75 1.91% COHR 2025-06-24 07:01:07 82.98 80.75 1.81% COHR 2025-06-24 08:01:13 82.98 82.17 1.90% COHR 2025-06-24 09:00:59 82.60 81.80 1.87% COHR 2025-06-24 10:01:11 81.15 81.04 0.57% COHR 2025-06-24 11:01:01 81.82 81.68 1.32% COHR 2025-06-24 12:01:13 81.95 81.84 1.53% COHR 2025-06-24 13:01:09 82.29 82.26 2.01% COHR 2025-06-24 14:01:13 81.55 81.48 1.08% COHR 2025-06-24 15:01:00 81.07 81.00 0.49% COHR 2025-06-24 16:01:17 82.80 80.00 0.41% COHR 2025-06-24 17:01:05 82.56 80.50 -0.15% COHR 2025-06-24 18:01:15 82.50 80.50 -0.15% COHR 2025-06-24 19:01:04 82.50 81.00 0.45% COHR 2025-06-24 20:01:08 82.80 80.00 0.43% COHR 2025-06-24 21:00:59 0.00 0.00 0.43% 2025-06-25 COHR 2025-06-25 05:01:03 80.96 79.00 0.01% COHR 2025-06-25 06:01:10 82.85 79.00 0.01% COHR 2025-06-25 07:00:59 82.85 80.95 0.01% COHR 2025-06-25 08:01:14 82.85 80.95 1.96% COHR 2025-06-25 09:01:03 82.00 81.30 0.81% COHR 2025-06-25 10:01:15 82.11 81.95 1.43% COHR 2025-06-25 11:01:04 82.54 82.46 1.90% COHR 2025-06-25 12:01:16 83.06 82.98 2.53% COHR 2025-06-25 13:01:03 85.27 85.20 5.30% COHR 2025-06-25 14:01:14 85.07 84.92 5.10% COHR 2025-06-25 15:01:00 85.85 85.76 5.96% COHR 2025-06-25 16:01:12 85.77 85.61 5.82% COHR 2025-06-25 17:01:02 86.24 85.63 5.95% COHR 2025-06-25 18:01:14 86.24 86.00 6.24% COHR 2025-06-25 19:01:09 86.24 85.88 6.15% COHR 2025-06-25 20:01:09 86.00 85.70 6.24% COHR 2025-06-25 21:01:06 0.00 0.00 6.24% 2025-06-26 COHR 2025-06-26 05:01:03 87.30 86.51 2.08% COHR 2025-06-26 06:01:12 87.28 86.60 1.83% COHR 2025-06-26 07:01:05 87.28 86.94 1.63% COHR 2025-06-26 08:01:12 87.01 86.70 1.72% COHR 2025-06-26 09:01:03 87.25 87.00 1.96% COHR 2025-06-26 10:01:12 87.51 87.39 2.25% COHR 2025-06-26 11:00:58 88.29 88.25 3.27% COHR 2025-06-26 12:01:13 88.73 88.65 3.79% COHR 2025-06-26 13:01:04 88.80 88.69 3.89% COHR 2025-06-26 14:01:11 88.70 88.64 3.77% COHR 2025-06-26 15:01:00 89.31 89.25 4.53% COHR 2025-06-26 16:01:09 90.05 89.84 5.30% COHR 2025-06-26 17:00:59 90.85 89.88 5.29% COHR 2025-06-26 18:01:20 90.50 90.00 5.47% COHR 2025-06-26 19:01:05 90.46 90.01 5.68% COHR 2025-06-26 20:01:14 0.00 0.00 5.89% 2025-06-27 COHR 2025-06-27 05:00:40 99.32 90.50 1.00% COHR 2025-06-27 06:00:37 93.00 90.10 1.32% COHR 2025-06-27 07:00:36 91.00 90.10 1.30% COHR 2025-06-27 08:00:45 91.00 90.35 0.15% COHR 2025-06-27 09:00:35 90.35 90.15 0.56% COHR 2025-06-27 10:00:41 88.32 88.13 -2.01% COHR 2025-06-27 11:00:35 88.82 88.72 -1.26% COHR 2025-06-27 12:00:40 87.90 87.82 -2.30% COHR 2025-06-27 13:00:34 88.11 88.03 -2.11% COHR 2025-06-27 14:00:39 87.49 87.39 -2.79% COHR 2025-06-27 15:00:45 86.57 86.50 -3.85% COHR 2025-06-27 16:00:38 87.25 87.22 -3.05% COHR 2025-06-27 17:00:33 87.50 86.50 -2.86% COHR 2025-06-27 18:00:30 87.50 87.33 -2.97% COHR 2025-06-27 19:00:27 87.50 87.18 -3.24% COHR 2025-06-27 20:00:41 87.26 86.62 -3.08% COHR 2025-06-27 21:00:33 0.00 0.00 -3.08% 2025-06-30 COHR 2025-06-30 05:00:38 89.15 87.80 1.19% COHR 2025-06-30 06:00:37 89.15 88.71 1.66% COHR 2025-06-30 07:00:37 89.15 88.50 1.66% COHR 2025-06-30 08:00:39 89.15 88.03 1.41% COHR 2025-06-30 09:00:39 88.40 88.03 1.28% COHR 2025-06-30 10:00:38 89.20 89.04 2.11% COHR 2025-06-30 11:00:35 89.54 89.41 2.56% COHR 2025-06-30 12:00:36 89.43 89.34 2.44% COHR 2025-06-30 13:00:37 89.72 89.70 2.77% COHR 2025-06-30 14:00:45 89.59 89.50 2.61% COHR 2025-06-30 15:00:36 89.45 89.40 2.46% COHR 2025-06-30 16:00:44 89.32 89.30 2.31% COHR 2025-06-30 17:00:39 89.57 88.80 2.64% COHR 2025-06-30 18:00:45 89.54 88.80 2.64% COHR 2025-06-30 19:00:32 89.62 88.82 2.64% COHR 2025-06-30 20:00:37 89.62 88.80 2.64% COHR 2025-06-30 21:00:32 0.00 0.00 2.64% 2025-07-01 COHR 2025-07-01 05:00:38 90.00 86.00 -0.25% COHR 2025-07-01 06:00:38 89.36 89.00 -0.23% COHR 2025-07-01 07:00:36 89.36 86.00 -0.34% COHR 2025-07-01 08:00:41 88.65 88.28 -0.73% COHR 2025-07-01 09:00:37 89.36 87.00 -1.33% COHR 2025-07-01 10:00:34 88.82 88.69 -0.52% COHR 2025-07-01 11:00:37 85.91 85.79 -3.84% COHR 2025-07-01 12:00:36 85.55 85.50 -4.24% COHR 2025-07-01 13:00:38 86.59 86.49 -3.05% COHR 2025-07-01 14:00:46 87.67 87.55 -1.79% COHR 2025-07-01 15:00:39 86.85 86.79 -2.72% COHR 2025-07-01 16:00:38 86.72 86.71 -2.84% COHR 2025-07-01 17:00:40 87.50 85.00 -2.85% COHR 2025-07-01 18:00:37 87.28 85.94 -2.91% COHR 2025-07-01 19:00:40 87.35 86.03 -2.88% COHR 2025-07-01 21:00:34 0.00 0.00 -2.88% 2025-07-02 COHR 2025-07-02 05:00:39 87.80 84.50 -2.88% COHR 2025-07-02 08:00:40 87.80 84.52 -0.26% COHR 2025-07-02 09:00:38 86.50 85.51 -1.15% COHR 2025-07-02 10:00:39 85.13 85.01 -1.78% COHR 2025-07-02 11:00:34 87.89 87.80 1.36% COHR 2025-07-02 12:00:37 87.75 87.65 1.17% COHR 2025-07-02 13:00:38 87.41 87.32 0.89% COHR 2025-07-02 14:00:45 87.43 87.36 0.86% COHR 2025-07-02 15:00:35 87.79 87.71 1.29% COHR 2025-07-02 16:00:39 88.40 88.39 1.96% COHR 2025-07-02 17:00:43 91.91 86.80 0.80% COHR 2025-07-02 18:00:40 88.77 86.80 0.80% COHR 2025-07-02 19:00:41 88.75 87.70 0.80% COHR 2025-07-02 20:00:44 88.75 86.80 0.80% COHR 2025-07-02 21:00:47 0.00 0.00 0.80% 2025-07-03 COHR 2025-07-03 05:00:40 90.15 85.61 0.40% COHR 2025-07-03 07:00:42 90.15 88.36 0.06% COHR 2025-07-03 08:00:48 90.00 88.36 0.40% COHR 2025-07-03 09:00:42 89.50 88.95 1.02% COHR 2025-07-03 10:00:41 90.93 90.65 2.91% COHR 2025-07-03 11:00:41 91.62 91.54 3.75% COHR 2025-07-03 12:00:40 91.40 91.31 3.51% COHR 2025-07-03 13:00:37 90.88 90.85 2.89% COHR 2025-07-03 14:00:36 91.80 89.88 2.87% COHR 2025-07-03 15:00:38 91.00 89.88 2.87% COHR 2025-07-03 16:00:42 90.90 89.88 2.87% COHR 2025-07-03 17:00:39 90.90 89.88 2.89% COHR 2025-07-03 18:00:39 0.00 0.00 2.89% 2025-07-05 COHR 2025-07-05 01:03:40 Coherent Corp: AI Hype Meets Fundamentals COHR 2025-07-05 07:28:36 Coherent: Datacom Tailwinds, Optical Breakout