$COHR: Coherent, Inc. - Common Stock
2024-12-16 COHR 2024-12-16 03:01:23 0.00 0.00 2.98% COHR 2024-12-16 06:01:29 107.93 106.64 1.24% COHR 2024-12-16 07:01:16 107.50 106.64 1.24% COHR 2024-12-16 08:01:21 107.50 106.86 0.67% COHR 2024-12-16 09:01:14 107.50 106.64 0.00% COHR 2024-12-16 10:01:28 107.34 106.75 0.21% COHR 2024-12-16 11:01:28 108.58 108.32 1.79% COHR 2024-12-16 12:01:25 109.05 108.79 2.23% COHR 2024-12-16 13:01:09 108.31 108.20 1.50% COHR 2024-12-16 14:01:31 108.37 108.28 1.64% COHR 2024-12-16 15:01:13 108.85 108.68 1.96% COHR 2024-12-16 16:01:34 108.50 108.40 1.77% COHR 2024-12-16 17:01:22 108.18 108.15 1.45% COHR 2024-12-16 18:01:41 110.44 107.84 1.30% COHR 2024-12-16 19:00:56 110.44 107.88 1.16% COHR 2024-12-16 20:01:10 110.40 107.84 1.16% 2024-12-17 COHR 2024-12-17 06:01:46 118.00 107.59 0.00% COHR 2024-12-17 07:04:49 108.00 107.59 0.00% COHR 2024-12-17 09:02:17 107.73 104.10 -0.24% COHR 2024-12-17 10:00:55 107.85 106.02 -1.42% COHR 2024-12-17 11:01:14 107.12 106.04 -1.60% COHR 2024-12-17 14:01:02 103.32 103.15 -4.37% COHR 2024-12-17 15:01:17 102.90 102.72 -4.74% COHR 2024-12-17 16:00:56 102.82 102.71 -4.71% COHR 2024-12-17 17:01:07 102.90 102.84 -4.71% COHR 2024-12-17 18:00:54 105.27 103.10 -4.27% COHR 2024-12-17 19:01:07 106.03 103.10 -3.66% COHR 2024-12-17 20:01:00 103.80 101.57 -3.66% COHR 2024-12-17 21:01:10 105.97 101.57 -4.43% COHR 2024-12-17 22:01:03 106.03 101.57 -4.43% 2024-12-18 COHR 2024-12-18 06:01:08 104.68 103.35 0.04% COHR 2024-12-18 07:01:10 107.50 104.00 1.32% COHR 2024-12-18 08:02:31 106.00 104.00 1.59% COHR 2024-12-18 09:01:12 105.00 104.00 0.00% COHR 2024-12-18 10:01:07 104.78 104.45 1.55% COHR 2024-12-18 11:01:11 104.10 103.70 0.64% COHR 2024-12-18 12:00:58 105.18 104.95 1.59% COHR 2024-12-18 13:01:00 104.35 104.13 0.82% COHR 2024-12-18 14:00:55 104.85 104.67 1.43% COHR 2024-12-18 15:01:12 104.57 104.41 1.04% COHR 2024-12-18 16:01:12 103.89 103.58 0.38% COHR 2024-12-18 17:01:18 99.35 99.10 -3.78% COHR 2024-12-18 18:00:58 97.33 96.50 -5.78% COHR 2024-12-18 19:01:12 97.33 96.80 -5.78% COHR 2024-12-18 20:01:03 97.33 96.80 -5.77% COHR 2024-12-18 21:01:23 102.20 96.80 -5.77% COHR 2024-12-18 22:01:24 97.33 96.80 -5.77% 2024-12-19 COHR 2024-12-19 06:01:03 99.79 98.10 0.97% COHR 2024-12-19 07:01:31 98.92 98.10 1.33% COHR 2024-12-19 09:01:22 100.63 97.51 1.32% COHR 2024-12-19 10:01:05 100.63 98.70 1.48% COHR 2024-12-19 11:01:13 98.92 98.57 1.25% COHR 2024-12-19 14:01:01 95.47 95.38 -1.87% COHR 2024-12-19 15:01:11 96.72 96.57 -0.60% COHR 2024-12-19 16:00:54 96.66 96.58 -0.72% COHR 2024-12-19 18:00:59 100.45 95.90 -1.37% COHR 2024-12-19 19:01:11 100.45 96.00 -0.85% COHR 2024-12-19 20:00:58 96.56 92.65 -0.85% COHR 2024-12-19 21:01:13 96.17 92.65 -1.74% COHR 2024-12-19 22:01:05 99.98 92.65 -0.85% 2024-12-20 COHR 2024-12-20 06:00:59 94.00 90.00 -2.23% COHR 2024-12-20 07:01:13 94.00 92.00 -3.05% COHR 2024-12-20 08:00:59 94.00 93.21 -3.04% COHR 2024-12-20 09:01:26 94.00 93.60 -2.65% COHR 2024-12-20 10:00:59 95.51 94.90 -1.21% COHR 2024-12-20 11:01:12 95.80 95.36 -0.68% COHR 2024-12-20 12:01:41 96.22 95.93 -0.10% COHR 2024-12-20 13:01:26 98.84 98.65 2.55% COHR 2024-12-20 14:00:52 98.92 98.77 2.73% COHR 2024-12-20 15:01:10 97.96 97.82 1.71% COHR 2024-12-20 16:01:03 98.22 98.12 2.05% COHR 2024-12-20 17:01:07 97.95 97.89 2.23% COHR 2024-12-20 18:00:59 100.00 95.78 1.56% COHR 2024-12-20 19:01:13 98.33 90.00 1.56% COHR 2024-12-20 20:00:56 100.00 90.00 1.56% COHR 2024-12-20 21:01:24 100.00 96.67 1.56% COHR 2024-12-20 22:00:59 100.00 90.00 1.56% 2024-12-23 COHR 2024-12-23 00:02:30 0.00 0.00 1.56% COHR 2024-12-23 06:01:12 101.29 98.00 1.56% COHR 2024-12-23 08:01:11 99.00 97.65 0.91% COHR 2024-12-23 09:01:00 101.00 98.10 1.13% COHR 2024-12-23 10:01:14 101.00 98.27 0.90% COHR 2024-12-23 11:01:02 99.10 98.75 1.33% COHR 2024-12-23 12:01:17 98.44 98.21 0.76% COHR 2024-12-23 13:00:59 99.44 99.31 1.81% COHR 2024-12-23 14:01:13 99.84 99.71 2.19% COHR 2024-12-23 15:00:58 99.32 99.21 1.60% COHR 2024-12-23 16:01:04 99.11 99.00 1.39% COHR 2024-12-23 17:00:59 99.21 99.13 1.54% COHR 2024-12-23 18:01:22 100.94 98.90 1.40% COHR 2024-12-23 19:00:57 101.00 98.59 1.40% COHR 2024-12-23 20:01:19 101.00 98.59 1.49% 2024-12-24 COHR 2024-12-24 06:01:19 100.24 89.71 1.25% COHR 2024-12-24 07:01:12 100.24 98.50 1.25% COHR 2024-12-24 08:01:14 100.30 99.00 0.48% COHR 2024-12-24 09:01:07 100.30 99.00 0.00% COHR 2024-12-24 10:01:12 100.00 99.00 0.75% COHR 2024-12-24 11:00:54 100.30 99.00 1.00% COHR 2024-12-24 12:01:14 99.88 99.75 0.81% COHR 2024-12-24 13:00:54 99.44 99.37 0.43% COHR 2024-12-24 14:01:19 99.82 99.65 0.66% COHR 2024-12-24 15:01:00 101.99 97.00 0.75% COHR 2024-12-24 16:01:08 101.99 99.16 0.75% COHR 2024-12-24 18:01:03 101.99 99.16 0.66% COHR 2024-12-24 19:00:59 0.00 0.00 0.66% 2024-12-26 COHR 2024-12-26 06:01:14 100.00 95.00 0.66% COHR 2024-12-26 08:01:10 100.00 97.00 0.66% COHR 2024-12-26 09:01:02 99.77 98.00 -0.21% COHR 2024-12-26 10:01:09 99.00 98.00 -1.79% COHR 2024-12-26 11:01:01 98.63 98.35 -1.32% COHR 2024-12-26 12:01:15 100.06 99.93 0.20% COHR 2024-12-26 13:01:01 99.93 99.87 0.14% COHR 2024-12-26 14:01:23 99.74 99.65 -0.10% COHR 2024-12-26 15:00:57 99.74 99.60 -0.14% COHR 2024-12-26 16:01:12 99.93 99.88 0.13% COHR 2024-12-26 17:00:55 99.64 99.62 -0.15% COHR 2024-12-26 18:00:56 100.20 98.89 -0.57% COHR 2024-12-26 19:00:54 100.21 98.90 -0.57% COHR 2024-12-26 21:00:54 100.12 98.81 0.33% COHR 2024-12-26 22:02:38 100.21 98.90 -0.57% 2024-12-27 COHR 2024-12-27 06:01:11 99.60 85.97 -0.57% COHR 2024-12-27 07:00:59 100.50 86.88 -0.55% COHR 2024-12-27 08:01:08 99.05 98.67 -0.55% COHR 2024-12-27 09:00:52 99.25 98.37 -1.23% COHR 2024-12-27 10:01:04 98.60 98.37 -0.99% COHR 2024-12-27 11:00:55 98.40 97.65 -1.60% COHR 2024-12-27 12:01:00 97.05 96.75 -2.69% COHR 2024-12-27 13:00:47 96.62 96.44 -3.13% COHR 2024-12-27 14:01:04 96.27 96.17 -3.43% COHR 2024-12-27 15:00:45 97.07 96.94 -2.64% COHR 2024-12-27 16:01:04 97.30 97.22 -2.34% COHR 2024-12-27 17:00:53 96.50 96.47 -3.13% COHR 2024-12-27 18:01:00 97.64 96.34 -2.68% 2024-12-30 COHR 2024-12-30 00:02:00 0.00 0.00 -2.68% COHR 2024-12-30 06:00:41 98.00 93.90 -0.79% COHR 2024-12-30 07:00:41 98.00 93.90 -1.24% COHR 2024-12-30 08:00:44 98.00 95.80 -0.70% COHR 2024-12-30 09:00:41 95.74 93.90 -1.24% COHR 2024-12-30 10:00:48 94.00 93.16 -3.58% COHR 2024-12-30 11:00:54 93.14 92.97 -3.94% COHR 2024-12-30 12:00:50 94.08 93.95 -2.93% COHR 2024-12-30 13:00:39 94.76 94.60 -2.37% COHR 2024-12-30 14:00:41 95.43 95.20 -1.78% COHR 2024-12-30 15:00:39 95.29 95.18 -1.80% COHR 2024-12-30 16:00:45 95.06 94.95 -1.98% COHR 2024-12-30 17:00:41 94.93 94.84 -2.13% COHR 2024-12-30 18:00:41 96.85 94.00 -2.24% COHR 2024-12-30 20:00:44 96.85 94.00 -2.67% 2024-12-31 COHR 2024-12-31 06:00:44 96.00 94.00 -2.67% COHR 2024-12-31 07:00:37 96.00 94.84 -2.67% COHR 2024-12-31 08:00:47 95.99 94.84 -2.67% COHR 2024-12-31 09:00:36 95.99 94.84 0.00% COHR 2024-12-31 10:00:45 95.99 95.07 0.24% COHR 2024-12-31 11:00:38 94.73 94.34 -0.26% COHR 2024-12-31 12:00:42 95.05 94.97 0.16% COHR 2024-12-31 13:00:44 95.13 95.02 0.24% COHR 2024-12-31 14:00:46 94.82 94.66 -0.10% COHR 2024-12-31 15:00:39 94.38 94.25 -0.55% COHR 2024-12-31 16:00:43 94.65 94.54 -0.22% COHR 2024-12-31 17:00:39 94.66 94.59 -0.21% COHR 2024-12-31 18:00:41 95.40 94.12 -0.17% COHR 2024-12-31 19:00:47 95.39 94.11 -0.17% COHR 2024-12-31 20:00:47 95.43 94.15 -0.17% COHR 2024-12-31 21:00:42 95.44 94.16 -0.17% COHR 2024-12-31 22:02:12 95.43 94.15 -0.17% 2025-01-01 COHR 2025-01-01 22:02:41 0.00 0.00 -0.17% 2025-01-02 COHR 2025-01-02 06:00:46 97.21 94.73 -0.17% COHR 2025-01-02 07:00:43 97.21 95.03 -0.17% COHR 2025-01-02 09:00:44 97.21 96.21 0.00% COHR 2025-01-02 10:00:46 97.10 96.26 2.39% COHR 2025-01-02 11:00:45 97.80 97.59 3.24% COHR 2025-01-02 12:00:43 98.71 98.59 4.13% COHR 2025-01-02 13:00:41 101.02 100.83 6.53% COHR 2025-01-02 14:00:47 100.07 99.96 5.59% COHR 2025-01-02 15:00:41 99.87 99.68 5.35% COHR 2025-01-02 16:00:45 99.45 99.32 4.90% COHR 2025-01-02 17:00:42 100.37 100.27 5.90% COHR 2025-01-02 18:00:44 101.40 98.65 6.62% COHR 2025-01-02 19:00:38 101.40 100.60 7.02% COHR 2025-01-02 20:00:41 102.00 96.00 6.57% COHR 2025-01-02 21:00:38 102.00 100.00 7.15% COHR 2025-01-02 22:02:08 102.00 100.00 6.57% 2025-01-03 COHR 2025-01-03 06:00:42 101.80 92.14 6.57% COHR 2025-01-03 07:00:42 101.90 100.70 0.42% COHR 2025-01-03 08:00:46 101.50 101.02 0.45% COHR 2025-01-03 09:00:39 101.50 100.77 0.00% COHR 2025-01-03 10:00:43 103.50 101.58 1.05% COHR 2025-01-03 11:00:38 103.06 102.80 2.51% COHR 2025-01-03 12:00:44 104.35 104.07 3.93% COHR 2025-01-03 13:00:40 105.14 104.99 4.78% COHR 2025-01-03 14:00:42 105.33 105.22 4.89% COHR 2025-01-03 15:00:40 105.44 105.37 5.12% COHR 2025-01-03 16:00:42 106.31 106.15 5.94% COHR 2025-01-03 17:00:41 106.36 106.33 6.09% COHR 2025-01-03 18:00:44 107.00 106.00 5.66% COHR 2025-01-03 20:00:39 107.00 104.06 6.36% 2025-01-06 COHR 2025-01-06 00:01:54 0.00 0.00 6.36% COHR 2025-01-06 06:00:42 117.99 107.47 1.25% COHR 2025-01-06 07:00:41 117.99 107.45 1.22% COHR 2025-01-06 08:00:41 117.99 108.00 1.76% COHR 2025-01-06 09:00:37 109.33 107.45 2.95% COHR 2025-01-06 10:00:42 108.78 107.20 2.17% COHR 2025-01-06 11:00:49 108.36 107.90 1.73% COHR 2025-01-06 14:00:42 103.46 103.27 -2.86% COHR 2025-01-06 15:00:39 103.05 102.95 -3.20% COHR 2025-01-06 16:00:43 102.12 101.99 -4.20% COHR 2025-01-06 17:00:40 101.12 101.02 -5.14% COHR 2025-01-06 18:00:40 101.99 101.09 -4.88% COHR 2025-01-06 19:00:37 103.44 101.20 -4.88% COHR 2025-01-06 20:00:45 104.78 101.09 -4.84% COHR 2025-01-06 21:00:36 104.78 101.18 -4.84% COHR 2025-01-06 22:01:42 0.00 0.00 -4.84% 2025-01-07 COHR 2025-01-07 06:00:41 106.50 101.20 0.23% COHR 2025-01-07 07:00:37 104.10 101.20 0.51% COHR 2025-01-07 08:00:41 104.66 101.50 0.51% COHR 2025-01-07 09:00:37 104.04 100.60 0.03% COHR 2025-01-07 10:00:38 104.03 100.60 -0.20% COHR 2025-01-07 11:00:40 101.30 100.84 0.22% COHR 2025-01-07 12:00:40 99.53 99.33 -1.43% COHR 2025-01-07 13:00:37 99.78 99.44 -1.40% COHR 2025-01-07 14:00:42 99.25 99.06 -1.78% COHR 2025-01-07 15:00:52 98.22 98.03 -2.68% COHR 2025-01-07 16:00:45 97.57 97.44 -3.31% COHR 2025-01-07 17:00:38 97.43 97.42 -3.33% COHR 2025-01-07 18:00:44 99.31 98.00 -2.93% COHR 2025-01-07 19:00:37 101.00 98.00 -2.55% COHR 2025-01-07 20:00:41 101.00 96.07 -2.93% COHR 2025-01-07 21:00:37 101.00 97.69 -2.93% COHR 2025-01-07 22:02:08 101.00 96.07 -2.93% 2025-01-08 COHR 2025-01-08 06:00:41 103.83 92.39 1.31% COHR 2025-01-08 07:00:39 99.00 97.50 1.04% COHR 2025-01-08 08:00:42 99.00 95.00 -0.02% COHR 2025-01-08 09:00:41 98.00 96.05 -1.24% COHR 2025-01-08 10:00:39 99.60 96.15 -0.19% COHR 2025-01-08 11:00:40 95.58 95.35 -1.97% COHR 2025-01-08 12:00:44 93.65 93.38 -3.89% COHR 2025-01-08 13:00:36 94.05 93.85 -3.54% COHR 2025-01-08 14:00:42 93.93 93.80 -3.53% COHR 2025-01-08 15:00:39 93.64 93.52 -3.85% COHR 2025-01-08 16:00:44 93.76 93.69 -3.67% COHR 2025-01-08 17:00:43 93.61 93.57 -3.81% COHR 2025-01-08 18:00:43 95.75 93.00 -4.08% COHR 2025-01-08 19:00:37 95.75 93.30 -4.08% COHR 2025-01-08 20:00:41 95.75 92.61 -4.08% 2025-01-09 COHR 2025-01-09 22:00:39 0.00 0.00 2.82% 2025-01-10 COHR 2025-01-10 06:00:42 93.66 92.60 0.35% COHR 2025-01-10 07:00:39 93.66 92.60 0.00% COHR 2025-01-10 08:00:39 104.68 93.05 0.00% COHR 2025-01-10 09:00:37 92.95 92.60 -0.73% COHR 2025-01-10 10:00:39 91.50 89.83 -2.47% COHR 2025-01-10 11:00:39 89.69 89.26 -4.46% COHR 2025-01-10 12:00:41 88.47 88.37 -5.34% COHR 2025-01-10 18:00:44 90.50 89.85 -4.33% COHR 2025-01-10 19:00:40 90.50 89.56 -3.40% COHR 2025-01-10 20:00:42 91.00 89.00 -3.40% COHR 2025-01-10 22:03:00 0.00 0.00 -3.40% 2025-01-13 COHR 2025-01-13 06:00:43 89.49 80.02 -1.99% COHR 2025-01-13 07:00:41 89.50 80.02 -2.53% COHR 2025-01-13 08:00:47 89.50 86.97 -2.53% COHR 2025-01-13 09:00:43 89.49 88.00 -2.28% COHR 2025-01-13 10:00:47 88.25 87.00 -2.64% COHR 2025-01-13 11:00:42 87.21 86.60 -3.33% COHR 2025-01-13 12:00:50 89.90 89.77 -0.04% COHR 2025-01-13 13:00:41 88.97 88.85 -0.99% COHR 2025-01-13 14:00:43 90.71 90.63 0.84% COHR 2025-01-13 15:00:43 91.18 91.05 1.33% COHR 2025-01-13 16:00:45 92.31 92.23 2.61% COHR 2025-01-13 17:00:39 92.04 91.96 2.28% COHR 2025-01-13 18:00:42 94.65 89.53 2.98% COHR 2025-01-13 19:00:37 94.65 92.08 3.32% COHR 2025-01-13 20:00:46 94.65 92.40 3.32% 2025-01-14 COHR 2025-01-14 06:00:41 94.80 92.31 3.27% COHR 2025-01-14 07:00:39 94.80 92.45 3.27% COHR 2025-01-14 08:00:47 94.00 92.45 1.06% COHR 2025-01-14 10:00:43 94.71 92.67 1.29% COHR 2025-01-14 12:00:42 93.87 93.78 1.99% COHR 2025-01-14 13:00:41 92.65 92.54 0.60% COHR 2025-01-14 14:00:43 92.93 92.80 0.90% COHR 2025-01-14 15:00:41 94.75 94.68 2.98% COHR 2025-01-14 16:00:45 94.00 93.93 2.10% COHR 2025-01-14 17:00:44 92.97 92.96 1.02% COHR 2025-01-14 18:00:47 94.80 92.50 1.03% COHR 2025-01-14 19:00:40 95.28 92.18 1.03% COHR 2025-01-14 20:00:37 93.04 92.45 1.03%