51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
49.42
-0.08 (-0.16%)
Oct 29, 2025, 4:00 PM EDT - Market closed

COE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202547.0049.4247.0049.4249.42-0.16%3,282
Oct 28, 202549.9650.8648.5949.5049.50-3.28%4,818
Oct 27, 202548.5552.0048.5551.1851.187.75%4,609
Oct 24, 202552.9852.9846.4047.5047.50-10.63%7,839
Oct 23, 202552.0156.1352.0153.1553.152.21%2,041
Oct 22, 202554.0054.0052.0052.0052.00-5.40%4,044
Oct 21, 202555.5155.5154.0854.9754.97-1.06%2,972
Oct 20, 202549.9555.8049.7755.5655.5612.15%20,944
Oct 17, 202546.7649.5446.7649.5449.545.67%10,052
Oct 16, 202544.9547.1044.9546.8846.883.56%4,253
Oct 15, 202543.9747.0843.9745.2745.273.50%9,045
Oct 14, 202542.3543.9541.4143.7443.743.31%12,950
Oct 13, 202538.6643.5438.6642.3442.3414.62%8,267
Oct 10, 202539.4140.5036.9436.9436.94-6.22%16,698
Oct 9, 202540.4340.4439.3039.3939.39-2.76%8,599
Oct 8, 202540.7640.9940.5140.5140.510.10%1,765
Oct 7, 202541.5042.3240.2040.4740.470.65%4,026
Oct 6, 202540.6541.2740.2040.2140.21-0.17%3,394
Oct 3, 202540.4741.0440.1640.2840.28-1.76%3,238
Oct 2, 202541.1741.9440.1441.0041.00-3.07%5,503
Oct 1, 202543.0043.0040.1342.3042.30-4.41%7,967
Sep 30, 202544.7344.7343.7044.2544.25-1.25%8,366
Sep 29, 202544.5244.8144.4944.8144.81-0.02%4,427
Sep 26, 202544.8844.8844.5544.8244.82-0.38%1,526
Sep 25, 202544.7744.9944.0244.9944.99-0.29%3,896
Sep 24, 202544.9945.1243.8445.1245.120.51%8,769
Sep 23, 202544.6745.0043.7444.8944.89-0.22%15,183
Sep 22, 202544.9945.0044.0744.9944.990.31%2,947
Sep 19, 202546.0046.4444.8544.8544.85-1.02%11,347
Sep 18, 202544.5945.3144.5945.3145.310.87%13,306
Sep 17, 202544.0145.0044.0144.9244.920.51%17,538
Sep 16, 202545.0045.5643.2544.6944.69-3.89%5,423
Sep 15, 202544.0047.0141.8146.5046.50-2.70%30,502
Sep 12, 202547.7748.1045.0647.7947.79-0.44%18,753
Sep 11, 202548.0148.0145.1248.0048.000.63%24,552
Sep 10, 202549.3549.3546.0947.7047.70-2.44%17,626
Sep 9, 202545.9951.7145.7048.9048.905.38%36,222
Sep 8, 202548.0050.0046.0846.4046.40-3.31%23,683
Sep 5, 202543.2848.2543.2847.9947.997.90%25,413
Sep 4, 202541.9044.9241.0144.4844.489.42%18,659
Sep 3, 202542.2943.7839.2040.6540.653.98%39,715
Sep 2, 202536.1941.3536.1939.0939.0910.05%45,220
Aug 29, 202536.3436.9935.5235.5235.52-1.88%9,331
Aug 28, 202535.2136.6035.2136.2036.201.23%4,947
Aug 27, 202534.6635.9634.6635.7635.767.12%6,968
Aug 26, 202534.8235.5533.3833.3833.38-4.07%7,588
Aug 25, 202536.0036.1034.8034.8034.80-1.50%10,057
Aug 22, 202536.8436.9935.3335.3335.33-0.09%6,566
Aug 21, 202535.1336.4734.9635.3635.360.65%3,587
Aug 20, 202534.8835.2232.7035.1435.142.88%14,524