Skip to main content
51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
19.79
-0.31 (-1.54%)
At close: Jan 21, 2025, 4:00 PM
19.10
-0.69 (-3.49%)
After-hours: Jan 21, 2025, 4:09 PM EST

COE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.8319.9919.4219.7919.79-1.54%6,665
Jan 17, 202519.7020.1219.7020.1020.100.50%12,651
Jan 16, 202519.7020.0819.2320.0020.00-50,512
Jan 15, 202520.1020.1019.1320.0020.00-0.46%21,398
Jan 14, 202520.0020.7219.7120.0920.09-0.03%15,264
Jan 13, 202520.5520.9519.8820.1020.10-2.00%25,972
Jan 10, 202519.7021.9719.6320.5120.512.55%42,016
Jan 8, 202519.3420.4519.0220.0020.00-30,809
Jan 7, 202520.0020.8019.6920.0020.00-0.99%11,289
Jan 6, 202519.7520.9519.6320.2020.202.59%27,123
Jan 3, 202519.6219.7819.3419.6919.69-1.84%2,658
Jan 2, 202519.6020.3818.5020.0620.06-2.15%3,358
Dec 31, 202418.0520.5016.2520.5020.507.89%115,309
Dec 30, 202417.9619.0017.1119.0019.005.67%32,785
Dec 27, 202417.0017.9916.8417.9817.984.90%21,472
Dec 26, 202417.1017.4016.8017.1417.140.82%20,680
Dec 24, 202417.3017.7017.0017.0017.00-2.58%9,478
Dec 23, 202417.3017.4617.0217.4517.45-1.30%5,666
Dec 20, 202417.3218.0016.9517.6817.68-1.78%13,697
Dec 19, 202416.0018.3715.9818.0018.009.36%32,197
Dec 18, 202416.3016.4715.4516.4616.460.30%10,052
Dec 17, 202415.7516.5015.7516.4116.41-2.21%4,777
Dec 16, 202417.3717.3715.2616.7816.780.18%14,578
Dec 13, 202417.7717.9616.7516.7516.75-4.29%24,827
Dec 12, 202415.1717.5014.6217.5017.509.72%31,477
Dec 11, 202413.6516.3013.4915.9515.9515.66%39,201
Dec 10, 202413.0613.7913.0613.7913.79-1.92%2,786
Dec 9, 202413.3014.0713.3014.0614.061.22%3,857
Dec 6, 202413.8913.8913.8513.8913.89-0.71%1,015
Dec 5, 202413.3514.0013.1013.9913.994.40%15,876
Dec 4, 202413.3213.7013.3213.4013.40-2.26%6,575
Dec 3, 202413.5113.7113.5013.7113.71-1.08%5,101
Dec 2, 202413.0013.8913.0013.8613.866.62%7,637
Nov 29, 202414.2014.3012.9813.0013.00-10.34%23,580
Nov 27, 202414.2114.5014.2114.5014.50-0.34%1,299
Nov 26, 202414.0114.6714.0114.5514.55-4.78%5,904
Nov 25, 202414.7015.2814.5415.2815.282.41%1,468
Nov 22, 202415.0515.1014.2014.9214.92-2.55%7,140
Nov 21, 202415.4715.4714.7715.3115.31-1.16%1,839
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