51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
39.09
+3.57 (10.05%)
Sep 2, 2025, 4:00 PM - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 33.58 | 35.53 | 33.58 | 34.15 | 34.15 | -0.57% | 7,031 |
| Aug 18, 2025 | 33.89 | 35.85 | 33.70 | 34.35 | 34.35 | 0.87% | 14,349 |
| Aug 15, 2025 | 30.51 | 37.00 | 30.51 | 34.05 | 34.05 | 5.52% | 6,308 |
| Aug 14, 2025 | 33.02 | 46.79 | 24.08 | 32.27 | 32.27 | -1.47% | 138,369 |
| Aug 13, 2025 | 33.00 | 33.68 | 31.50 | 32.75 | 32.75 | -1.93% | 27,492 |
| Aug 12, 2025 | 32.77 | 33.40 | 32.77 | 33.40 | 33.40 | 1.91% | 1,417 |
| Aug 11, 2025 | 32.99 | 33.12 | 32.77 | 32.77 | 32.77 | 0.52% | 1,986 |
| Aug 8, 2025 | 32.30 | 32.99 | 32.30 | 32.60 | 32.60 | 1.68% | 3,843 |
| Aug 7, 2025 | 32.50 | 32.50 | 32.05 | 32.06 | 32.06 | -0.90% | 2,450 |
| Aug 6, 2025 | 32.53 | 32.53 | 32.15 | 32.35 | 32.35 | 2.27% | 2,769 |
| Aug 5, 2025 | 31.61 | 31.71 | 31.51 | 31.63 | 31.63 | -1.15% | 2,424 |
| Aug 4, 2025 | 31.22 | 32.07 | 31.22 | 32.00 | 32.00 | 4.92% | 9,700 |
| Aug 1, 2025 | 29.44 | 33.59 | 28.65 | 30.50 | 30.50 | 4.77% | 41,713 |
| Jul 31, 2025 | 29.35 | 29.35 | 29.11 | 29.11 | 29.11 | 0.66% | 1,417 |
| Jul 30, 2025 | 29.06 | 29.38 | 28.92 | 28.92 | 28.92 | 0.07% | 1,514 |
| Jul 29, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | -0.34% | 3,016 |
| Jul 28, 2025 | 28.90 | 29.31 | 28.50 | 29.00 | 29.00 | 0.59% | 4,018 |
| Jul 25, 2025 | 29.25 | 29.25 | 28.83 | 28.83 | 28.83 | -0.93% | 4,593 |
| Jul 24, 2025 | 29.10 | 29.10 | 29.04 | 29.10 | 29.10 | - | 1,083 |
| Jul 23, 2025 | 29.34 | 29.34 | 29.10 | 29.10 | 29.10 | 0.31% | 4,051 |
| Jul 22, 2025 | 30.39 | 31.00 | 28.55 | 29.01 | 29.01 | -3.62% | 14,559 |
| Jul 21, 2025 | 29.50 | 30.24 | 29.50 | 30.10 | 30.10 | 2.28% | 12,070 |
| Jul 18, 2025 | 29.55 | 29.55 | 29.43 | 29.43 | 29.43 | 1.06% | 9,708 |
| Jul 17, 2025 | 28.01 | 29.28 | 28.01 | 29.12 | 29.12 | 0.33% | 4,867 |
| Jul 16, 2025 | 28.52 | 29.02 | 28.52 | 29.02 | 29.02 | -0.20% | 1,578 |
| Jul 15, 2025 | 29.33 | 30.27 | 28.64 | 29.08 | 29.08 | -0.75% | 7,060 |
| Jul 14, 2025 | 28.49 | 30.46 | 28.49 | 29.30 | 29.30 | 2.02% | 7,981 |
| Jul 11, 2025 | 29.15 | 29.15 | 28.36 | 28.72 | 28.72 | -0.97% | 13,396 |
| Jul 10, 2025 | 29.50 | 31.50 | 27.98 | 29.00 | 29.00 | -0.03% | 10,833 |
| Jul 9, 2025 | 31.00 | 31.19 | 29.01 | 29.01 | 29.01 | -4.82% | 6,389 |
| Jul 8, 2025 | 30.39 | 34.54 | 29.92 | 30.48 | 30.48 | -1.66% | 39,374 |
| Jul 7, 2025 | 27.50 | 31.00 | 27.48 | 31.00 | 31.00 | 12.83% | 37,793 |
| Jul 3, 2025 | 30.24 | 30.24 | 27.09 | 27.47 | 27.47 | -9.04% | 32,197 |
| Jul 2, 2025 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | -1.02% | 2,749 |
| Jul 1, 2025 | 32.81 | 32.81 | 30.51 | 30.51 | 30.51 | -7.55% | 35,302 |
| Jun 30, 2025 | 32.51 | 33.00 | 31.10 | 33.00 | 33.00 | - | 11,647 |
| Jun 27, 2025 | 33.34 | 33.34 | 32.13 | 33.00 | 33.00 | - | 8,698 |
| Jun 26, 2025 | 33.01 | 34.74 | 32.59 | 33.00 | 33.00 | 0.03% | 13,455 |
| Jun 25, 2025 | 33.00 | 34.03 | 32.01 | 32.99 | 32.99 | - | 17,984 |
| Jun 24, 2025 | 33.00 | 33.65 | 31.80 | 32.99 | 32.99 | 1.82% | 22,151 |
| Jun 23, 2025 | 29.72 | 32.70 | 28.66 | 32.40 | 32.40 | 8.91% | 30,737 |