Skip to main content
51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
15.33
-0.16 (-1.03%)
Nov 21, 2024, 2:01 PM EST - Market open

COE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.5015.5014.2115.4915.49-0.26%2,207
Nov 19, 202414.1515.5314.0015.5315.535.29%7,257
Nov 18, 202414.2014.9514.2014.7514.750.48%2,081
Nov 15, 202414.3414.9614.1114.6814.68-1.87%3,137
Nov 14, 202414.3815.0014.3814.9614.960.47%2,929
Nov 13, 202414.2114.8914.0114.8914.891.44%5,930
Nov 12, 202415.1015.1014.5014.6814.68-1.25%3,089
Nov 11, 202414.5015.0014.0214.8714.872.52%4,239
Nov 8, 202414.5015.1514.5014.5014.50-0.21%4,400
Nov 7, 202415.6115.6114.5314.5314.53-9.19%9,132
Nov 6, 202415.7016.0015.5016.0016.00-1,495
Nov 5, 202416.0016.0016.0016.0016.000.63%2,584
Nov 4, 202416.0816.2015.9015.9015.90-1.24%1,143
Nov 1, 202416.0016.1015.0516.1016.102.48%4,160
Oct 31, 202415.7115.7115.7115.7115.71-0.06%1,046
Oct 30, 202415.7215.7215.7215.7215.72-540
Oct 29, 202415.5415.7215.0715.7215.72-1.69%3,757
Oct 28, 202415.6516.3015.6515.9915.992.04%9,103
Oct 25, 202416.0016.5015.6715.6715.67-3.87%14,526
Oct 24, 202413.7517.0013.7216.3016.3018.55%25,800
Oct 23, 202414.0714.0713.6213.7513.75-5.43%3,354
Oct 22, 202414.5414.5414.5414.5414.54-219
Oct 21, 202414.7815.0014.5414.5414.54-1,534
Oct 18, 202414.5414.5414.5414.5414.54-168
Oct 17, 202414.5514.5514.5414.5414.543.12%600
Oct 16, 202414.1014.1014.1014.1014.100.35%173
Oct 15, 202414.1514.5114.0514.0514.050.72%2,205
Oct 14, 202413.9513.9513.5013.9513.951.99%1,672
Oct 11, 202413.7013.7013.2513.6813.68-0.01%4,030
Oct 10, 202413.6013.6813.6013.6813.680.59%897
Oct 9, 202413.1513.6013.1513.6013.604.09%548
Oct 8, 202414.0014.0013.0713.0713.07-6.75%7,364
Oct 7, 202414.6014.8213.9914.0114.01-4.95%5,704
Oct 4, 202414.5015.1014.5014.7414.74-0.07%1,668
Oct 3, 202415.6015.6014.5014.7514.75-4.84%8,869
Oct 2, 202415.7515.7515.5015.5015.50-1.59%3,008
Oct 1, 202416.2516.2515.3015.7515.75-4.68%4,729
Sep 30, 202416.6916.7016.2516.5216.52-1.06%12,343
Sep 27, 202415.6517.0415.6016.7016.702.95%10,716
Sep 26, 202416.2116.7015.8616.2216.220.07%18,276
Sep 25, 202415.9917.3315.5216.2116.211.31%39,295
Sep 24, 202415.6316.1215.5016.0016.002.50%11,330
Sep 23, 202415.5115.8715.5115.6115.61-2.38%3,042
Sep 20, 202416.3816.3815.9915.9915.99-0.06%1,726
Sep 19, 202416.8516.8515.3716.0016.00-0.99%10,285
Sep 18, 202416.1016.3415.4816.1616.16-0.30%3,553
Sep 17, 202416.0016.6315.4416.2116.210.55%28,069
Sep 16, 202416.0016.9915.0216.1216.12-1.89%25,374
Sep 13, 202417.2517.2515.8516.4316.43-0.18%7,785
Sep 12, 202416.0016.4615.6216.4616.462.88%13,723
Sep 11, 202414.9016.4514.9016.0016.001.91%11,915
Sep 10, 202414.7816.8014.7815.7015.704.67%29,571
Sep 9, 202414.1515.1014.1515.0015.000.10%11,266
Sep 6, 202414.7015.0014.0014.9914.99-1.00%9,756
Sep 5, 202414.4615.1414.3015.1415.145.44%7,723
Sep 4, 202414.1914.3614.0014.3614.36-0.44%1,510
Sep 3, 202413.2414.4513.2414.4214.423.07%9,251
Aug 30, 202413.8014.2113.1613.9913.992.12%16,493
Aug 29, 202413.7013.7013.7013.7013.70-398
Aug 28, 202413.1013.8912.5013.7013.709.16%19,200
Aug 27, 202413.8014.3812.1112.5512.55-9.12%29,075
Aug 26, 202415.1915.2513.4113.8113.81-4.89%15,516
Aug 23, 202414.6816.8914.2614.5214.520.28%29,215
Aug 22, 202413.2014.4913.2014.4814.489.70%9,346
Aug 21, 202413.2013.2013.0113.2013.202.88%5,352
Aug 20, 202413.1013.3212.8312.8312.83-1.76%6,013
Aug 19, 202413.0613.4913.0613.0613.06-2.90%5,428
Aug 16, 202413.9013.9013.4013.4513.451.13%4,978
Aug 15, 202412.9513.6012.9113.3013.303.83%12,884
Aug 14, 202413.1113.1112.8112.8112.810.71%3,264
Aug 13, 202412.8513.5512.6112.7212.720.87%27,964
Aug 12, 202413.1013.4512.6112.6112.61-3.37%2,804
Aug 9, 202413.4113.9013.0513.0513.05-2.76%24,821
Aug 8, 202414.0014.4913.4213.4213.42-1.83%15,230
Aug 7, 202414.0114.3913.4613.6713.67-2.36%30,962
Aug 6, 202413.6715.2613.6714.0014.007.03%7,320
Aug 5, 202414.5014.5011.8413.0813.08-12.74%42,730
Aug 2, 202415.3015.3014.5614.9914.99-3.23%10,850
Aug 1, 202415.9815.9815.4915.4915.491.24%2,775
Jul 31, 202414.6315.9314.6315.3015.304.72%5,670
Jul 30, 202415.1615.9114.5714.6114.61-3.25%8,939
Jul 29, 202417.1017.1014.5015.1015.10-11.44%28,265
Jul 26, 202418.5518.5516.6017.0517.05-7.99%21,117
Jul 25, 202418.2019.7517.9718.5318.531.81%43,425
Jul 24, 202416.8018.2016.8018.2018.2012.73%48,636
Jul 23, 202415.7816.5115.6016.1516.151.71%16,853
Jul 22, 202414.9516.5014.5815.8715.875.82%45,451
Jul 19, 202414.4415.0014.3115.0015.006.38%9,852
Jul 18, 202414.1814.5113.0014.1014.10-0.96%28,128
Jul 17, 202414.0014.5213.9114.2414.242.42%19,296
Jul 16, 202413.2514.3713.2513.9013.903.35%18,494
Jul 15, 202413.2413.6713.2013.4513.452.27%14,956
Jul 12, 202412.5713.8912.2013.1513.153.95%28,619
Jul 11, 202412.2513.0012.0112.6512.65-0.39%13,416
Jul 10, 202411.9013.0211.9012.7012.706.81%14,357
Jul 9, 202411.8312.0111.8111.8911.89-0.83%5,455
Jul 8, 202411.8512.0411.3011.9911.990.17%10,395
Jul 5, 202411.9012.2611.6511.9711.97-0.04%20,406
Jul 3, 202411.0212.4010.6911.9811.988.37%10,554
Jul 2, 202410.6912.0210.5211.0511.051.56%30,751