51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
22.45
-0.29 (-1.28%)
Apr 2, 2026, 4:00 PM EDT - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.67 | 22.95 | 19.36 | 22.45 | 22.45 | -1.28% | 19,792 |
| Apr 1, 2026 | 20.25 | 22.74 | 20.25 | 22.74 | 22.74 | 14.21% | 20,844 |
| Mar 31, 2026 | 18.51 | 19.93 | 17.98 | 19.91 | 19.91 | 4.79% | 13,170 |
| Mar 30, 2026 | 18.70 | 19.20 | 17.10 | 19.00 | 19.00 | 0.53% | 22,592 |
| Mar 27, 2026 | 18.08 | 21.13 | 17.55 | 18.90 | 18.90 | 2.55% | 19,884 |
| Mar 26, 2026 | 18.65 | 18.65 | 17.30 | 18.43 | 18.43 | -3.41% | 5,916 |
| Mar 25, 2026 | 17.50 | 21.43 | 17.50 | 19.08 | 19.08 | 9.03% | 14,108 |
| Mar 24, 2026 | 16.13 | 17.50 | 15.32 | 17.50 | 17.50 | 5.23% | 11,502 |
| Mar 23, 2026 | 16.61 | 17.20 | 16.30 | 16.63 | 16.63 | -4.75% | 1,747 |
| Mar 20, 2026 | 18.63 | 18.63 | 17.46 | 17.46 | 17.46 | -6.33% | 3,127 |
| Mar 19, 2026 | 18.50 | 19.00 | 17.04 | 18.64 | 18.64 | -3.42% | 14,456 |
| Mar 17, 2026 | 19.50 | 19.52 | 19.30 | 19.30 | 19.30 | -1.03% | 2,965 |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.91% | 740 |
| Mar 13, 2026 | 23.01 | 23.01 | 19.14 | 19.14 | 19.14 | -19.74% | 12,120 |
| Mar 12, 2026 | 23.78 | 23.84 | 23.01 | 23.84 | 23.84 | -1.00% | 1,476 |
| Mar 11, 2026 | 24.31 | 24.68 | 23.99 | 24.08 | 24.08 | -0.50% | 3,743 |
| Mar 10, 2026 | 24.50 | 24.50 | 21.86 | 24.20 | 24.20 | -3.16% | 7,216 |
| Mar 9, 2026 | 24.53 | 24.99 | 24.23 | 24.99 | 24.99 | -2.31% | 577 |
| Mar 6, 2026 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.31% | 2,222 |
| Mar 5, 2026 | 26.00 | 26.55 | 24.54 | 25.50 | 25.50 | 0.91% | 16,398 |
| Mar 3, 2026 | 25.60 | 25.60 | 25.00 | 25.27 | 25.27 | -6.34% | 6,835 |
| Mar 2, 2026 | 26.99 | 26.99 | 26.00 | 26.98 | 26.98 | -1.87% | 1,740 |
| Feb 27, 2026 | 27.01 | 27.76 | 27.00 | 27.50 | 27.50 | -1.80% | 2,303 |
| Feb 26, 2026 | 27.50 | 28.00 | 27.20 | 28.00 | 28.00 | 1.82% | 2,471 |
| Feb 25, 2026 | 27.00 | 27.85 | 26.91 | 27.50 | 27.50 | -1.08% | 3,340 |
| Feb 24, 2026 | 25.40 | 27.99 | 25.40 | 27.80 | 27.80 | 7.75% | 8,829 |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.04% | 747 |
| Feb 20, 2026 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | - | 656 |
| Feb 18, 2026 | 26.34 | 27.45 | 26.27 | 26.61 | 26.61 | 1.33% | 4,475 |
| Feb 17, 2026 | 25.40 | 27.90 | 25.40 | 26.26 | 26.26 | -4.30% | 3,298 |
| Feb 12, 2026 | 25.51 | 28.00 | 25.51 | 27.44 | 27.44 | -0.58% | 4,987 |
| Feb 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 824 |
| Feb 10, 2026 | 28.02 | 28.02 | 27.60 | 27.60 | 27.60 | - | 2,771 |
| Feb 9, 2026 | 27.16 | 27.60 | 27.16 | 27.60 | 27.60 | -2.06% | 1,360 |
| Feb 6, 2026 | 27.40 | 28.50 | 27.39 | 28.18 | 28.18 | 4.37% | 7,966 |
| Feb 5, 2026 | 26.77 | 27.01 | 26.77 | 27.00 | 27.00 | 0.86% | 1,889 |
| Feb 4, 2026 | 26.77 | 27.14 | 26.75 | 26.77 | 26.77 | 0.07% | 2,766 |
| Feb 3, 2026 | 26.78 | 26.98 | 26.60 | 26.75 | 26.75 | 0.94% | 1,078 |
| Feb 2, 2026 | 25.10 | 26.50 | 25.10 | 26.50 | 26.50 | 3.88% | 4,943 |
| Jan 30, 2026 | 26.53 | 26.53 | 25.51 | 25.51 | 25.51 | -2.52% | 2,623 |
| Jan 29, 2026 | 26.18 | 26.20 | 26.16 | 26.17 | 26.17 | 0.15% | 2,599 |
| Jan 28, 2026 | 26.43 | 26.51 | 26.13 | 26.13 | 26.13 | 0.38% | 1,776 |
| Jan 27, 2026 | 25.49 | 26.03 | 25.49 | 26.03 | 26.03 | 2.64% | 2,079 |
| Jan 26, 2026 | 25.52 | 25.90 | 25.36 | 25.36 | 25.36 | 1.16% | 3,950 |
| Jan 23, 2026 | 25.23 | 25.54 | 25.07 | 25.07 | 25.07 | -0.63% | 3,297 |
| Jan 22, 2026 | 26.30 | 26.40 | 25.21 | 25.23 | 25.23 | 0.48% | 14,332 |
| Jan 21, 2026 | 25.80 | 26.15 | 25.11 | 25.11 | 25.11 | -2.67% | 8,844 |
| Jan 20, 2026 | 28.56 | 28.56 | 25.13 | 25.80 | 25.80 | -9.33% | 14,040 |
| Jan 16, 2026 | 29.10 | 29.10 | 28.46 | 28.46 | 28.46 | -0.52% | 1,819 |
| Jan 15, 2026 | 29.32 | 29.32 | 28.25 | 28.61 | 28.61 | -2.47% | 2,133 |