51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
49.42
-0.08 (-0.16%)
Oct 29, 2025, 4:00 PM EDT - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 47.00 | 49.42 | 47.00 | 49.42 | 49.42 | -0.16% | 3,282 |
| Oct 28, 2025 | 49.96 | 50.86 | 48.59 | 49.50 | 49.50 | -3.28% | 4,818 |
| Oct 27, 2025 | 48.55 | 52.00 | 48.55 | 51.18 | 51.18 | 7.75% | 4,609 |
| Oct 24, 2025 | 52.98 | 52.98 | 46.40 | 47.50 | 47.50 | -10.63% | 7,839 |
| Oct 23, 2025 | 52.01 | 56.13 | 52.01 | 53.15 | 53.15 | 2.21% | 2,041 |
| Oct 22, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.40% | 4,044 |
| Oct 21, 2025 | 55.51 | 55.51 | 54.08 | 54.97 | 54.97 | -1.06% | 2,972 |
| Oct 20, 2025 | 49.95 | 55.80 | 49.77 | 55.56 | 55.56 | 12.15% | 20,944 |
| Oct 17, 2025 | 46.76 | 49.54 | 46.76 | 49.54 | 49.54 | 5.67% | 10,052 |
| Oct 16, 2025 | 44.95 | 47.10 | 44.95 | 46.88 | 46.88 | 3.56% | 4,253 |
| Oct 15, 2025 | 43.97 | 47.08 | 43.97 | 45.27 | 45.27 | 3.50% | 9,045 |
| Oct 14, 2025 | 42.35 | 43.95 | 41.41 | 43.74 | 43.74 | 3.31% | 12,950 |
| Oct 13, 2025 | 38.66 | 43.54 | 38.66 | 42.34 | 42.34 | 14.62% | 8,267 |
| Oct 10, 2025 | 39.41 | 40.50 | 36.94 | 36.94 | 36.94 | -6.22% | 16,698 |
| Oct 9, 2025 | 40.43 | 40.44 | 39.30 | 39.39 | 39.39 | -2.76% | 8,599 |
| Oct 8, 2025 | 40.76 | 40.99 | 40.51 | 40.51 | 40.51 | 0.10% | 1,765 |
| Oct 7, 2025 | 41.50 | 42.32 | 40.20 | 40.47 | 40.47 | 0.65% | 4,026 |
| Oct 6, 2025 | 40.65 | 41.27 | 40.20 | 40.21 | 40.21 | -0.17% | 3,394 |
| Oct 3, 2025 | 40.47 | 41.04 | 40.16 | 40.28 | 40.28 | -1.76% | 3,238 |
| Oct 2, 2025 | 41.17 | 41.94 | 40.14 | 41.00 | 41.00 | -3.07% | 5,503 |
| Oct 1, 2025 | 43.00 | 43.00 | 40.13 | 42.30 | 42.30 | -4.41% | 7,967 |
| Sep 30, 2025 | 44.73 | 44.73 | 43.70 | 44.25 | 44.25 | -1.25% | 8,366 |
| Sep 29, 2025 | 44.52 | 44.81 | 44.49 | 44.81 | 44.81 | -0.02% | 4,427 |
| Sep 26, 2025 | 44.88 | 44.88 | 44.55 | 44.82 | 44.82 | -0.38% | 1,526 |
| Sep 25, 2025 | 44.77 | 44.99 | 44.02 | 44.99 | 44.99 | -0.29% | 3,896 |
| Sep 24, 2025 | 44.99 | 45.12 | 43.84 | 45.12 | 45.12 | 0.51% | 8,769 |
| Sep 23, 2025 | 44.67 | 45.00 | 43.74 | 44.89 | 44.89 | -0.22% | 15,183 |
| Sep 22, 2025 | 44.99 | 45.00 | 44.07 | 44.99 | 44.99 | 0.31% | 2,947 |
| Sep 19, 2025 | 46.00 | 46.44 | 44.85 | 44.85 | 44.85 | -1.02% | 11,347 |
| Sep 18, 2025 | 44.59 | 45.31 | 44.59 | 45.31 | 45.31 | 0.87% | 13,306 |
| Sep 17, 2025 | 44.01 | 45.00 | 44.01 | 44.92 | 44.92 | 0.51% | 17,538 |
| Sep 16, 2025 | 45.00 | 45.56 | 43.25 | 44.69 | 44.69 | -3.89% | 5,423 |
| Sep 15, 2025 | 44.00 | 47.01 | 41.81 | 46.50 | 46.50 | -2.70% | 30,502 |
| Sep 12, 2025 | 47.77 | 48.10 | 45.06 | 47.79 | 47.79 | -0.44% | 18,753 |
| Sep 11, 2025 | 48.01 | 48.01 | 45.12 | 48.00 | 48.00 | 0.63% | 24,552 |
| Sep 10, 2025 | 49.35 | 49.35 | 46.09 | 47.70 | 47.70 | -2.44% | 17,626 |
| Sep 9, 2025 | 45.99 | 51.71 | 45.70 | 48.90 | 48.90 | 5.38% | 36,222 |
| Sep 8, 2025 | 48.00 | 50.00 | 46.08 | 46.40 | 46.40 | -3.31% | 23,683 |
| Sep 5, 2025 | 43.28 | 48.25 | 43.28 | 47.99 | 47.99 | 7.90% | 25,413 |
| Sep 4, 2025 | 41.90 | 44.92 | 41.01 | 44.48 | 44.48 | 9.42% | 18,659 |
| Sep 3, 2025 | 42.29 | 43.78 | 39.20 | 40.65 | 40.65 | 3.98% | 39,715 |
| Sep 2, 2025 | 36.19 | 41.35 | 36.19 | 39.09 | 39.09 | 10.05% | 45,220 |
| Aug 29, 2025 | 36.34 | 36.99 | 35.52 | 35.52 | 35.52 | -1.88% | 9,331 |
| Aug 28, 2025 | 35.21 | 36.60 | 35.21 | 36.20 | 36.20 | 1.23% | 4,947 |
| Aug 27, 2025 | 34.66 | 35.96 | 34.66 | 35.76 | 35.76 | 7.12% | 6,968 |
| Aug 26, 2025 | 34.82 | 35.55 | 33.38 | 33.38 | 33.38 | -4.07% | 7,588 |
| Aug 25, 2025 | 36.00 | 36.10 | 34.80 | 34.80 | 34.80 | -1.50% | 10,057 |
| Aug 22, 2025 | 36.84 | 36.99 | 35.33 | 35.33 | 35.33 | -0.09% | 6,566 |
| Aug 21, 2025 | 35.13 | 36.47 | 34.96 | 35.36 | 35.36 | 0.65% | 3,587 |
| Aug 20, 2025 | 34.88 | 35.22 | 32.70 | 35.14 | 35.14 | 2.88% | 14,524 |