51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
15.10
+1.39 (10.14%)
Apr 17, 2025, 4:00 PM EDT - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.59 | 15.50 | 13.75 | 14.73 | 14.73 | 7.44% | 15,307 |
| Apr 16, 2025 | 14.36 | 14.36 | 13.60 | 13.71 | 13.71 | -11.55% | 22,319 |
| Apr 15, 2025 | 15.40 | 15.50 | 14.85 | 15.50 | 15.50 | -2.94% | 2,630 |
| Apr 14, 2025 | 15.71 | 16.00 | 15.71 | 15.97 | 15.97 | 3.77% | 2,141 |
| Apr 11, 2025 | 14.90 | 16.30 | 14.20 | 15.39 | 15.39 | -3.09% | 26,985 |
| Apr 10, 2025 | 17.15 | 17.50 | 15.60 | 15.88 | 15.88 | -6.97% | 9,092 |
| Apr 9, 2025 | 16.90 | 18.30 | 16.90 | 17.07 | 17.07 | -3.99% | 13,919 |
| Apr 8, 2025 | 18.91 | 18.91 | 17.52 | 17.78 | 17.78 | -4.92% | 6,978 |
| Apr 7, 2025 | 19.54 | 20.67 | 16.50 | 18.70 | 18.70 | -10.53% | 17,479 |
| Apr 4, 2025 | 19.60 | 22.00 | 18.40 | 20.90 | 20.90 | 0.53% | 42,980 |
| Apr 3, 2025 | 21.00 | 21.00 | 20.09 | 20.79 | 20.79 | 1.22% | 2,332 |
| Apr 2, 2025 | 20.26 | 21.88 | 19.91 | 20.54 | 20.54 | 2.60% | 23,345 |
| Apr 1, 2025 | 20.40 | 20.90 | 20.02 | 20.02 | 20.02 | -2.05% | 2,569 |
| Mar 31, 2025 | 20.30 | 20.44 | 20.00 | 20.44 | 20.44 | -2.71% | 2,751 |
| Mar 28, 2025 | 20.70 | 21.97 | 20.01 | 21.01 | 21.01 | 1.45% | 12,032 |
| Mar 27, 2025 | 20.94 | 20.94 | 20.20 | 20.71 | 20.71 | 1.12% | 10,292 |
| Mar 26, 2025 | 19.65 | 20.99 | 19.40 | 20.48 | 20.48 | 2.90% | 8,254 |
| Mar 25, 2025 | 19.02 | 19.97 | 19.02 | 19.90 | 19.90 | -0.49% | 5,932 |
| Mar 24, 2025 | 19.58 | 21.20 | 18.80 | 20.00 | 20.00 | -3.85% | 3,630 |
| Mar 21, 2025 | 23.98 | 23.98 | 20.11 | 20.80 | 20.80 | -8.45% | 6,311 |
| Mar 20, 2025 | 23.30 | 23.88 | 22.00 | 22.72 | 22.72 | -3.48% | 42,818 |
| Mar 19, 2025 | 24.00 | 24.57 | 23.00 | 23.54 | 23.54 | -1.71% | 26,912 |
| Mar 18, 2025 | 21.36 | 24.57 | 21.35 | 23.95 | 23.95 | 12.18% | 22,173 |
| Mar 17, 2025 | 20.07 | 21.35 | 19.87 | 21.35 | 21.35 | 6.86% | 7,718 |
| Mar 14, 2025 | 19.68 | 19.98 | 19.68 | 19.98 | 19.98 | 0.50% | 1,501 |
| Mar 13, 2025 | 19.50 | 20.00 | 19.50 | 19.88 | 19.88 | -0.60% | 2,983 |
| Mar 12, 2025 | 20.01 | 20.29 | 19.50 | 20.00 | 20.00 | - | 4,904 |
| Mar 11, 2025 | 19.50 | 20.00 | 18.24 | 20.00 | 20.00 | 0.10% | 3,017 |
| Mar 10, 2025 | 19.30 | 19.98 | 18.99 | 19.98 | 19.98 | 4.06% | 15,670 |
| Mar 7, 2025 | 18.90 | 19.99 | 18.32 | 19.20 | 19.20 | 6.73% | 14,974 |
| Mar 6, 2025 | 16.94 | 17.99 | 16.94 | 17.99 | 17.99 | 7.21% | 9,797 |
| Mar 5, 2025 | 16.05 | 17.01 | 15.90 | 16.78 | 16.78 | 0.36% | 11,710 |
| Mar 4, 2025 | 17.90 | 17.99 | 16.72 | 16.72 | 16.72 | -9.38% | 11,327 |
| Mar 3, 2025 | 18.50 | 18.69 | 17.94 | 18.45 | 18.45 | -0.38% | 7,907 |
| Feb 28, 2025 | 18.60 | 19.11 | 18.51 | 18.52 | 18.52 | -1.12% | 3,969 |
| Feb 27, 2025 | 18.84 | 19.20 | 18.55 | 18.73 | 18.73 | -1.94% | 7,304 |
| Feb 26, 2025 | 19.87 | 19.87 | 19.02 | 19.10 | 19.10 | -3.73% | 14,662 |
| Feb 25, 2025 | 20.08 | 20.08 | 19.00 | 19.84 | 19.84 | -0.80% | 12,352 |
| Feb 24, 2025 | 19.91 | 20.36 | 19.68 | 20.00 | 20.00 | 1.11% | 10,405 |
| Feb 21, 2025 | 20.12 | 20.35 | 19.63 | 19.78 | 19.78 | -2.35% | 8,023 |
| Feb 20, 2025 | 20.20 | 20.26 | 19.94 | 20.26 | 20.26 | 0.27% | 9,350 |
| Feb 19, 2025 | 20.54 | 20.75 | 19.55 | 20.20 | 20.20 | -0.74% | 8,484 |
| Feb 18, 2025 | 20.90 | 21.24 | 20.20 | 20.35 | 20.35 | -4.01% | 14,351 |
| Feb 14, 2025 | 22.03 | 22.03 | 20.80 | 21.20 | 21.20 | - | 13,375 |
| Feb 13, 2025 | 22.05 | 22.26 | 21.11 | 21.20 | 21.20 | -5.27% | 22,309 |
| Feb 12, 2025 | 21.00 | 22.40 | 20.51 | 22.38 | 22.38 | 11.34% | 32,635 |
| Feb 11, 2025 | 23.00 | 23.01 | 19.43 | 20.10 | 20.10 | -13.51% | 50,813 |
| Feb 10, 2025 | 24.00 | 25.70 | 22.51 | 23.24 | 23.24 | -2.76% | 53,997 |
| Feb 7, 2025 | 23.36 | 23.99 | 22.02 | 23.90 | 23.90 | 0.78% | 7,298 |
| Feb 6, 2025 | 21.48 | 24.35 | 21.30 | 23.72 | 23.72 | 10.41% | 44,448 |