51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
25.80
-0.81 (-3.04%)
At close: Feb 23, 2026, 4:00 PM EST
25.80
0.00 (0.00%)
After-hours: Feb 23, 2026, 4:10 PM EST
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | - | 656 |
| Feb 18, 2026 | 26.34 | 27.45 | 26.27 | 26.61 | 26.61 | 1.33% | 4,475 |
| Feb 17, 2026 | 25.40 | 27.90 | 25.40 | 26.26 | 26.26 | -4.30% | 3,298 |
| Feb 12, 2026 | 25.51 | 28.00 | 25.51 | 27.44 | 27.44 | -0.58% | 4,987 |
| Feb 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 824 |
| Feb 10, 2026 | 28.02 | 28.02 | 27.60 | 27.60 | 27.60 | - | 2,771 |
| Feb 9, 2026 | 27.16 | 27.60 | 27.16 | 27.60 | 27.60 | -2.06% | 1,360 |
| Feb 6, 2026 | 27.40 | 28.50 | 27.39 | 28.18 | 28.18 | 4.37% | 7,966 |
| Feb 5, 2026 | 26.77 | 27.01 | 26.77 | 27.00 | 27.00 | 0.86% | 1,889 |
| Feb 4, 2026 | 26.77 | 27.14 | 26.75 | 26.77 | 26.77 | 0.07% | 2,766 |
| Feb 3, 2026 | 26.78 | 26.98 | 26.60 | 26.75 | 26.75 | 0.94% | 1,078 |
| Feb 2, 2026 | 25.10 | 26.50 | 25.10 | 26.50 | 26.50 | 3.88% | 4,943 |
| Jan 30, 2026 | 26.53 | 26.53 | 25.51 | 25.51 | 25.51 | -2.52% | 2,623 |
| Jan 29, 2026 | 26.18 | 26.20 | 26.16 | 26.17 | 26.17 | 0.15% | 2,599 |
| Jan 28, 2026 | 26.43 | 26.51 | 26.13 | 26.13 | 26.13 | 0.38% | 1,776 |
| Jan 27, 2026 | 25.49 | 26.03 | 25.49 | 26.03 | 26.03 | 2.64% | 2,079 |
| Jan 26, 2026 | 25.52 | 25.90 | 25.36 | 25.36 | 25.36 | 1.16% | 3,950 |
| Jan 23, 2026 | 25.23 | 25.54 | 25.07 | 25.07 | 25.07 | -0.63% | 3,297 |
| Jan 22, 2026 | 26.30 | 26.40 | 25.21 | 25.23 | 25.23 | 0.48% | 14,332 |
| Jan 21, 2026 | 25.80 | 26.15 | 25.11 | 25.11 | 25.11 | -2.67% | 8,844 |
| Jan 20, 2026 | 28.56 | 28.56 | 25.13 | 25.80 | 25.80 | -9.33% | 14,040 |
| Jan 16, 2026 | 29.10 | 29.10 | 28.46 | 28.46 | 28.46 | -0.52% | 1,819 |
| Jan 15, 2026 | 29.32 | 29.32 | 28.25 | 28.61 | 28.61 | -2.47% | 2,133 |
| Jan 14, 2026 | 30.35 | 30.35 | 29.00 | 29.33 | 29.33 | 3.97% | 4,124 |
| Jan 13, 2026 | 29.11 | 29.20 | 28.21 | 28.21 | 28.21 | -3.82% | 896 |
| Jan 12, 2026 | 29.00 | 29.85 | 28.12 | 29.33 | 29.33 | 5.54% | 5,232 |
| Jan 9, 2026 | 27.50 | 27.79 | 27.50 | 27.79 | 27.79 | -0.75% | 794 |
| Jan 8, 2026 | 27.69 | 28.86 | 27.69 | 28.00 | 28.00 | 1.16% | 1,828 |
| Jan 7, 2026 | 27.27 | 28.85 | 27.27 | 27.68 | 27.68 | 1.35% | 6,273 |
| Jan 6, 2026 | 30.88 | 30.88 | 26.90 | 27.31 | 27.31 | -10.46% | 11,411 |
| Jan 5, 2026 | 31.00 | 31.82 | 30.50 | 30.50 | 30.50 | -2.43% | 5,473 |
| Jan 2, 2026 | 32.00 | 32.50 | 31.26 | 31.26 | 31.26 | -2.10% | 4,896 |
| Dec 31, 2025 | 33.00 | 33.10 | 31.31 | 31.93 | 31.93 | -3.72% | 7,875 |
| Dec 30, 2025 | 33.07 | 33.27 | 32.35 | 33.17 | 33.17 | 0.62% | 8,288 |
| Dec 29, 2025 | 32.35 | 33.92 | 32.03 | 32.96 | 32.96 | 2.36% | 12,290 |
| Dec 26, 2025 | 33.40 | 33.65 | 32.19 | 32.20 | 32.20 | -3.65% | 6,956 |
| Dec 24, 2025 | 33.75 | 33.75 | 33.42 | 33.42 | 33.42 | -1.47% | 1,995 |
| Dec 23, 2025 | 33.86 | 34.25 | 33.86 | 33.92 | 33.92 | 2.79% | 12,845 |
| Dec 22, 2025 | 33.49 | 33.85 | 32.66 | 33.00 | 33.00 | -0.33% | 21,223 |
| Dec 19, 2025 | 33.55 | 34.76 | 33.06 | 33.11 | 33.11 | -1.31% | 17,134 |
| Dec 18, 2025 | 32.29 | 35.00 | 32.29 | 33.55 | 33.55 | 4.84% | 20,682 |
| Dec 17, 2025 | 36.03 | 36.03 | 31.89 | 32.00 | 32.00 | -11.11% | 13,688 |
| Dec 16, 2025 | 36.49 | 36.50 | 35.72 | 36.00 | 36.00 | -1.37% | 26,742 |
| Dec 15, 2025 | 35.60 | 36.50 | 35.10 | 36.50 | 36.50 | 0.14% | 23,017 |
| Dec 12, 2025 | 36.20 | 36.45 | 34.89 | 36.45 | 36.45 | -0.48% | 22,445 |
| Dec 11, 2025 | 36.35 | 36.63 | 34.07 | 36.63 | 36.63 | -1.28% | 27,059 |
| Dec 10, 2025 | 37.50 | 37.50 | 36.50 | 37.10 | 37.10 | 0.27% | 7,467 |
| Dec 9, 2025 | 37.11 | 39.20 | 37.00 | 37.00 | 37.00 | 2.18% | 3,003 |
| Dec 8, 2025 | 38.00 | 41.40 | 36.21 | 36.21 | 36.21 | -12.20% | 40,046 |
| Dec 5, 2025 | 40.40 | 41.34 | 39.80 | 41.24 | 41.24 | 0.07% | 9,528 |