51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
19.80
+0.30 (1.54%)
May 30, 2025, 4:00 PM - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 19.79 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 2,885 |
| May 29, 2025 | 19.37 | 19.89 | 17.90 | 19.50 | 19.50 | 0.61% | 22,652 |
| May 28, 2025 | 19.50 | 19.66 | 19.17 | 19.38 | 19.38 | 0.95% | 4,685 |
| May 27, 2025 | 19.18 | 19.49 | 18.75 | 19.20 | 19.20 | -2.24% | 8,158 |
| May 23, 2025 | 19.79 | 19.84 | 19.64 | 19.64 | 19.64 | 0.72% | 2,253 |
| May 22, 2025 | 19.20 | 19.88 | 19.20 | 19.50 | 19.50 | 1.40% | 7,456 |
| May 21, 2025 | 19.00 | 19.74 | 19.00 | 19.23 | 19.23 | -0.26% | 7,386 |
| May 20, 2025 | 19.00 | 19.28 | 18.86 | 19.28 | 19.28 | 0.21% | 435 |
| May 19, 2025 | 18.18 | 19.50 | 18.18 | 19.24 | 19.24 | -0.41% | 7,433 |
| May 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | 460 |
| May 15, 2025 | 18.53 | 19.32 | 18.30 | 19.32 | 19.32 | -0.10% | 1,682 |
| May 14, 2025 | 19.21 | 19.34 | 18.97 | 19.34 | 19.34 | -0.92% | 1,741 |
| May 13, 2025 | 19.70 | 19.70 | 19.40 | 19.52 | 19.52 | -1.91% | 1,491 |
| May 12, 2025 | 19.49 | 19.90 | 19.49 | 19.90 | 19.90 | 2.31% | 741 |
| May 9, 2025 | 19.36 | 19.92 | 19.36 | 19.45 | 19.45 | -1.27% | 921 |
| May 8, 2025 | 18.96 | 19.80 | 18.96 | 19.70 | 19.70 | 2.63% | 10,192 |
| May 7, 2025 | 18.80 | 19.27 | 17.90 | 19.20 | 19.20 | -1.46% | 14,989 |
| May 6, 2025 | 19.20 | 19.90 | 19.10 | 19.48 | 19.48 | 1.46% | 6,943 |
| May 5, 2025 | 19.01 | 20.00 | 18.90 | 19.20 | 19.20 | -4.14% | 10,615 |
| May 2, 2025 | 19.70 | 20.40 | 19.70 | 20.03 | 20.03 | 0.25% | 10,100 |
| May 1, 2025 | 17.46 | 20.00 | 17.46 | 19.98 | 19.98 | 9.18% | 20,054 |
| Apr 30, 2025 | 16.71 | 19.50 | 16.14 | 18.30 | 18.30 | 8.67% | 11,071 |
| Apr 29, 2025 | 17.01 | 17.01 | 16.50 | 16.84 | 16.84 | 2.81% | 2,964 |
| Apr 28, 2025 | 17.35 | 17.35 | 16.38 | 16.38 | 16.38 | -1.21% | 4,340 |
| Apr 25, 2025 | 16.16 | 16.58 | 15.97 | 16.58 | 16.58 | 0.73% | 2,275 |
| Apr 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 104 |
| Apr 23, 2025 | 16.70 | 16.99 | 16.46 | 16.46 | 16.46 | 0.92% | 762 |
| Apr 22, 2025 | 14.87 | 16.70 | 14.87 | 16.31 | 16.31 | 6.05% | 4,380 |
| Apr 21, 2025 | 15.13 | 15.39 | 15.13 | 15.38 | 15.38 | 4.41% | 1,134 |
| 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 |