Skip to main content
51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
29.75
+0.75 (2.59%)
Jun 20, 2025, 4:00 PM - Market closed

COE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202528.5030.0028.5029.7529.752.59%8,375
Jun 18, 202529.0029.8828.0029.0029.002.76%14,281
Jun 17, 202527.2729.8527.2728.2228.222.54%26,777
Jun 16, 202527.6029.1725.7527.5227.52-0.04%35,493
Jun 13, 202527.1527.9426.8227.5327.530.47%10,257
Jun 12, 202530.5030.5026.2327.4027.40-11.04%30,872
Jun 11, 202529.9031.9629.7430.8030.802.67%32,830
Jun 10, 202528.8431.0028.3430.0030.007.57%36,497
Jun 9, 202524.6129.1023.7527.8927.8913.56%70,449
Jun 6, 202524.3024.9924.2924.5624.565.41%9,616
Jun 5, 202522.5025.6522.5023.3023.305.91%55,214
Jun 4, 202521.6222.2721.6222.0022.002.80%9,761
Jun 3, 202520.3121.8020.3121.4021.406.73%14,446
Jun 2, 202519.8520.7519.8020.0520.051.26%10,772
May 30, 202519.7919.8019.5019.8019.801.54%2,885
May 29, 202519.3719.8917.9019.5019.500.61%22,652
May 28, 202519.5019.6619.1719.3819.380.95%4,685
May 27, 202519.1819.4918.7519.2019.20-2.24%8,158
May 23, 202519.7919.8419.6419.6419.640.72%2,253
May 22, 202519.2019.8819.2019.5019.501.40%7,456
May 21, 202519.0019.7419.0019.2319.23-0.26%7,386
May 20, 202519.0019.2818.8619.2819.280.21%435
May 19, 202518.1819.5018.1819.2419.24-0.41%7,433
May 16, 202519.3219.3219.3219.3219.32-460
May 15, 202518.5319.3218.3019.3219.32-0.10%1,682
May 14, 202519.2119.3418.9719.3419.34-0.92%1,741
May 13, 202519.7019.7019.4019.5219.52-1.91%1,491
May 12, 202519.4919.9019.4919.9019.902.31%741
May 9, 202519.3619.9219.3619.4519.45-1.27%921
May 8, 202518.9619.8018.9619.7019.702.63%10,192
May 7, 202518.8019.2717.9019.2019.20-1.46%14,989
May 6, 202519.2019.9019.1019.4819.481.46%6,943
May 5, 202519.0120.0018.9019.2019.20-4.14%10,615
May 2, 202519.7020.4019.7020.0320.030.25%10,100
May 1, 202517.4620.0017.4619.9819.989.18%20,054
Apr 30, 202516.7119.5016.1418.3018.308.67%11,071
Apr 29, 202517.0117.0116.5016.8416.842.81%2,964
Apr 28, 202517.3517.3516.3816.3816.38-1.21%4,340
Apr 25, 202516.1616.5815.9716.5816.580.73%2,275
Apr 24, 202516.4616.4616.4616.4616.46-104
Apr 23, 202516.7016.9916.4616.4616.460.92%762
Apr 22, 202514.8716.7014.8716.3116.316.05%4,380
Apr 21, 202515.1315.3915.1315.3815.384.41%1,134
Apr 17, 202514.5915.5013.7514.7314.737.44%15,307
Apr 16, 202514.3614.3613.6013.7113.71-11.55%22,319
Apr 15, 202515.4015.5014.8515.5015.50-2.94%2,630
Apr 14, 202515.7116.0015.7115.9715.973.77%2,141
Apr 11, 202514.9016.3014.2015.3915.39-3.09%26,985
Apr 10, 202517.1517.5015.6015.8815.88-6.97%9,092
Apr 9, 202516.9018.3016.9017.0717.07-3.99%13,919