| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $188.00 | $440.00 | $167.50 | $306.43 | 1,029,779,898 |
2025 | $95.87 | $200.19 | $45.58 | $184.57 | 984,612,200 |
2024 | $43.29 | $113.60 | $40.12 | $94.73 | 588,559,100 |
2023 | $35.88 | $60.46 | $26.29 | $43.53 | 575,339,200 |
2022 | $70.63 | $75.05 | $29.90 | $35.10 | 408,711,800 |
2021 | $77.03 | $100.44 | $54.35 | $68.33 | 391,847,100 |
2020 | $34.26 | $79.77 | $19.00 | $75.96 | 434,374,100 |
2019 | $31.87 | $43.49 | $26.93 | $33.67 | 262,475,100 |
2018 | $46.90 | $53.08 | $29.31 | $32.46 | 202,614,600 |
2017 | $29.95 | $52.55 | $27.25 | $46.95 | 173,789,200 |
2016 | $18.29 | $32.45 | $16.09 | $29.65 | 82,710,900 |
2015 | $13.76 | $19.64 | $12.55 | $18.56 | 59,699,200 |
2014 | $17.56 | $17.62 | $10.78 | $13.65 | 73,566,200 |
2013 | $18.50 | $20.80 | $14.38 | $17.58 | 72,258,700 |
2012 | $17.85 | $23.20 | $14.43 | $18.23 | 65,841,800 |
2011 | $21.97 | $28.22 | $14.88 | $17.29 | 87,892,800 |
2010 | $15.14 | $22.84 | $11.88 | $21.83 | 60,742,200 |
2009 | $9.00 | $15.53 | $7.02 | $14.97 | 80,071,800 |
2008 | $14.31 | $22.73 | $6.62 | $8.99 | 130,170,400 |
2007 | $13.22 | $17.42 | $11.30 | $14.39 | 109,456,800 |
2006 | $8.50 | $13.66 | $7.04 | $13.16 | 91,456,400 |
2005 | $10.10 | $10.25 | $6.18 | $8.41 | 77,133,800 |
2004 | $5.99 | $10.48 | $5.05 | $10.00 | 86,332,000 |
2003 | $3.78 | $6.17 | $3.38 | $6.07 | 55,703,600 |
2002 | $3.93 | $4.59 | $2.61 | $3.78 | 26,372,400 |
Daily pricing data for Coherent dates back to 10/2/1987, and may be incomplete.