51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
19.88
-0.12 (-0.60%)
At close: Mar 13, 2025, 4:00 PM
19.60
-0.28 (-1.41%)
After-hours: Mar 13, 2025, 4:08 PM EST
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 21.19 | 21.48 | 21.00 | 21.48 | 21.48 | 1.51% | 9,033 |
| Feb 4, 2025 | 19.90 | 21.31 | 19.90 | 21.16 | 21.16 | 5.85% | 22,068 |
| Feb 3, 2025 | 19.34 | 20.00 | 19.24 | 19.99 | 19.99 | -0.05% | 6,401 |
| Jan 31, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | - | 14,446 |
| Jan 30, 2025 | 19.70 | 20.00 | 19.01 | 20.00 | 20.00 | - | 5,646 |
| Jan 29, 2025 | 19.68 | 20.00 | 19.00 | 20.00 | 20.00 | 0.25% | 31,740 |
| Jan 28, 2025 | 19.64 | 19.97 | 19.64 | 19.95 | 19.95 | 0.35% | 1,683 |
| Jan 27, 2025 | 19.73 | 19.96 | 18.80 | 19.88 | 19.88 | - | 23,642 |
| Jan 24, 2025 | 19.60 | 19.98 | 19.25 | 19.88 | 19.88 | -0.45% | 5,079 |
| Jan 23, 2025 | 19.90 | 20.27 | 18.83 | 19.97 | 19.97 | 1.22% | 17,204 |
| Jan 22, 2025 | 19.70 | 20.00 | 19.70 | 19.73 | 19.73 | -0.30% | 2,283 |
| Jan 21, 2025 | 19.83 | 19.99 | 19.42 | 19.79 | 19.79 | -1.54% | 6,665 |
| Jan 17, 2025 | 19.70 | 20.12 | 19.70 | 20.10 | 20.10 | 0.50% | 12,651 |
| Jan 16, 2025 | 19.70 | 20.08 | 19.23 | 20.00 | 20.00 | - | 50,512 |
| Jan 15, 2025 | 20.10 | 20.10 | 19.13 | 20.00 | 20.00 | -0.46% | 21,398 |
| Jan 14, 2025 | 20.00 | 20.72 | 19.71 | 20.09 | 20.09 | -0.03% | 15,264 |
| Jan 13, 2025 | 20.55 | 20.95 | 19.88 | 20.10 | 20.10 | -2.00% | 25,972 |
| Jan 10, 2025 | 19.70 | 21.97 | 19.63 | 20.51 | 20.51 | 2.55% | 42,016 |
| Jan 8, 2025 | 19.34 | 20.45 | 19.02 | 20.00 | 20.00 | - | 30,809 |
| Jan 7, 2025 | 20.00 | 20.80 | 19.69 | 20.00 | 20.00 | -0.99% | 11,289 |
| Jan 6, 2025 | 19.75 | 20.95 | 19.63 | 20.20 | 20.20 | 2.59% | 27,123 |
| Jan 3, 2025 | 19.62 | 19.78 | 19.34 | 19.69 | 19.69 | -1.84% | 2,658 |
| Jan 2, 2025 | 19.60 | 20.38 | 18.50 | 20.06 | 20.06 | -2.15% | 3,358 |
| Dec 31, 2024 | 18.05 | 20.50 | 16.25 | 20.50 | 20.50 | 7.89% | 115,309 |
| Dec 30, 2024 | 17.96 | 19.00 | 17.11 | 19.00 | 19.00 | 5.67% | 32,785 |