Coherus BioSciences, Inc. - Common Stock (CHRS)
0.9073
+0.0173 (1.94%)
Coherus Bio is a biopharmaceutical company focused on the development and commercialization of innovative therapeutic solutions in the field of immunology and oncology
The company specializes in creating high-quality biologics, including biosimilars—products that are similar to already approved biological medicines. With a commitment to advancing patient care, Coherus Bio engages in research and clinical development to address unmet medical needs, aiming to make healthcare more accessible and affordable through its cutting-edge therapies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 0.90 | 0.95 | 0.89 | 0.91 | 1,616,084 | 0.91 |
| 3/18/2025 | 0.93 | 0.93 | 0.88 | 0.89 | 1,780,689 | 0.89 |
| 3/17/2025 | 0.93 | 0.98 | 0.91 | 0.92 | 1,645,992 | 0.92 |
| 3/14/2025 | 0.90 | 1.00 | 0.90 | 0.92 | 2,070,618 | 0.92 |
| 3/13/2025 | 0.99 | 1.00 | 0.87 | 0.89 | 2,626,532 | 0.89 |
| 3/12/2025 | 1.01 | 1.06 | 0.98 | 0.98 | 2,658,576 | 0.98 |
| 3/11/2025 | 1.04 | 1.12 | 0.95 | 1.05 | 2,794,017 | 1.05 |
| 3/10/2025 | 1.05 | 1.18 | 1.03 | 1.04 | 3,647,631 | 1.04 |
| 3/07/2025 | 1.00 | 1.06 | 0.96 | 1.04 | 2,046,502 | 1.04 |
| 3/06/2025 | 1.01 | 1.04 | 0.97 | 0.99 | 1,670,392 | 0.99 |
| 3/05/2025 | 1.05 | 1.09 | 1.01 | 1.03 | 1,163,784 | 1.03 |
| 3/04/2025 | 1.00 | 1.07 | 0.97 | 1.05 | 1,510,352 | 1.05 |
| 3/03/2025 | 1.11 | 1.11 | 0.99 | 1.00 | 2,268,612 | 1.00 |
| 2/28/2025 | 1.08 | 1.14 | 1.05 | 1.11 | 1,209,033 | 1.11 |
| 2/27/2025 | 1.12 | 1.14 | 1.08 | 1.08 | 922,125 | 1.08 |
| 2/26/2025 | 1.17 | 1.17 | 1.11 | 1.12 | 842,963 | 1.12 |
| 2/25/2025 | 1.13 | 1.18 | 1.10 | 1.16 | 1,241,462 | 1.16 |
| 2/24/2025 | 1.07 | 1.17 | 1.03 | 1.15 | 1,465,287 | 1.15 |
| 2/21/2025 | 1.10 | 1.14 | 1.07 | 1.07 | 1,556,142 | 1.07 |
| 2/20/2025 | 1.10 | 1.16 | 1.08 | 1.10 | 1,506,346 | 1.10 |
| 2/19/2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1,901,918 | 1.10 |
| 2/18/2025 | 1.18 | 1.20 | 1.11 | 1.12 | 1,188,885 | 1.12 |
| 2/14/2025 | 1.15 | 1.21 | 1.15 | 1.18 | 947,011 | 1.18 |
| 2/13/2025 | 1.14 | 1.16 | 1.09 | 1.16 | 1,044,401 | 1.16 |
| 2/12/2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1,216,430 | 1.12 |
| 2/11/2025 | 1.15 | 1.19 | 1.11 | 1.11 | 1,014,603 | 1.11 |
| 2/10/2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1,094,830 | 1.17 |
| 2/07/2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1,021,244 | 1.12 |
| 2/06/2025 | 1.19 | 1.21 | 1.13 | 1.13 | 1,252,487 | 1.13 |
| 2/05/2025 | 1.17 | 1.24 | 1.17 | 1.20 | 982,379 | 1.20 |
| 2/04/2025 | 1.15 | 1.23 | 1.11 | 1.16 | 1,836,695 | 1.16 |
| 2/03/2025 | 1.12 | 1.21 | 1.11 | 1.11 | 1,703,991 | 1.11 |
| 1/31/2025 | 1.38 | 1.38 | 1.15 | 1.18 | 3,332,481 | 1.18 |
| 1/30/2025 | 1.23 | 1.39 | 1.23 | 1.35 | 2,886,226 | 1.35 |
| 1/29/2025 | 1.12 | 1.25 | 1.09 | 1.22 | 3,216,672 | 1.22 |
| 1/28/2025 | 1.15 | 1.19 | 1.03 | 1.11 | 4,901,337 | 1.11 |
| 1/27/2025 | 1.19 | 1.29 | 1.13 | 1.16 | 4,010,087 | 1.16 |
| 1/24/2025 | 1.34 | 1.38 | 1.21 | 1.24 | 3,219,644 | 1.24 |
| 1/23/2025 | 1.33 | 1.36 | 1.24 | 1.28 | 4,226,043 | 1.28 |
| 1/22/2025 | 1.35 | 1.45 | 1.29 | 1.31 | 2,890,654 | 1.31 |
| 1/21/2025 | 1.41 | 1.43 | 1.31 | 1.32 | 2,116,698 | 1.32 |
| 1/17/2025 | 1.41 | 1.46 | 1.39 | 1.39 | 858,263 | 1.39 |
| 1/16/2025 | 1.48 | 1.48 | 1.38 | 1.42 | 1,441,853 | 1.42 |
| 1/15/2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1,343,574 | 1.46 |
| 1/14/2025 | 1.47 | 1.60 | 1.44 | 1.44 | 2,352,481 | 1.44 |
| 1/13/2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1,201,462 | 1.47 |
| 1/10/2025 | 1.50 | 1.51 | 1.44 | 1.47 | 1,405,693 | 1.47 |
| 1/08/2025 | 1.58 | 1.65 | 1.50 | 1.51 | 1,185,593 | 1.51 |
| 1/07/2025 | 1.63 | 1.66 | 1.56 | 1.57 | 1,328,380 | 1.57 |
| 1/06/2025 | 1.65 | 1.77 | 1.61 | 1.62 | 2,948,530 | 1.62 |
| 1/03/2025 | 1.40 | 1.67 | 1.39 | 1.66 | 3,318,870 | 1.66 |
| 1/02/2025 | 1.43 | 1.46 | 1.35 | 1.40 | 1,706,451 | 1.40 |
| 12/31/2024 | 1.50 | 0.00 | 1.50 | 1.38 | 0 | 1.38 |
| 12/30/2024 | 1.49 | 1.53 | 1.43 | 1.50 | 1,923,176 | 1.50 |
| 12/27/2024 | 1.46 | 1.58 | 1.44 | 1.49 | 1,905,460 | 1.49 |
| 12/26/2024 | 1.47 | 1.49 | 1.41 | 1.49 | 1,266,437 | 1.49 |
| 12/24/2024 | 1.45 | 1.48 | 1.35 | 1.47 | 1,052,866 | 1.47 |
| 12/23/2024 | 1.51 | 1.52 | 1.36 | 1.43 | 3,011,148 | 1.43 |
| 12/20/2024 | 1.44 | 1.54 | 1.40 | 1.52 | 4,297,724 | 1.52 |