51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
40.51
+0.04 (0.10%)
At close: Oct 8, 2025, 4:00 PM EDT
40.51
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.76 | 40.99 | 40.51 | 40.51 | 40.51 | 0.10% | 1,763 |
| Oct 7, 2025 | 41.50 | 42.32 | 40.20 | 40.47 | 40.47 | 0.65% | 4,026 |
| Oct 6, 2025 | 40.65 | 41.27 | 40.20 | 40.21 | 40.21 | -0.17% | 3,394 |
| Oct 3, 2025 | 40.47 | 41.04 | 40.16 | 40.28 | 40.28 | -1.76% | 3,238 |
| Oct 2, 2025 | 41.17 | 41.94 | 40.14 | 41.00 | 41.00 | -3.07% | 5,503 |
| Oct 1, 2025 | 43.00 | 43.00 | 40.13 | 42.30 | 42.30 | -4.41% | 7,967 |
| Sep 30, 2025 | 44.73 | 44.73 | 43.70 | 44.25 | 44.25 | -1.25% | 8,366 |
| Sep 29, 2025 | 44.52 | 44.81 | 44.49 | 44.81 | 44.81 | -0.02% | 4,427 |
| Sep 26, 2025 | 44.88 | 44.88 | 44.55 | 44.82 | 44.82 | -0.38% | 1,526 |
| Sep 25, 2025 | 44.77 | 44.99 | 44.02 | 44.99 | 44.99 | -0.29% | 3,896 |
| Sep 24, 2025 | 44.99 | 45.12 | 43.84 | 45.12 | 45.12 | 0.51% | 8,769 |
| Sep 23, 2025 | 44.67 | 45.00 | 43.74 | 44.89 | 44.89 | -0.22% | 15,183 |
| Sep 22, 2025 | 44.99 | 45.00 | 44.07 | 44.99 | 44.99 | 0.31% | 2,947 |
| Sep 19, 2025 | 46.00 | 46.44 | 44.85 | 44.85 | 44.85 | -1.02% | 11,347 |
| Sep 18, 2025 | 44.59 | 45.31 | 44.59 | 45.31 | 45.31 | 0.87% | 13,306 |
| Sep 17, 2025 | 44.01 | 45.00 | 44.01 | 44.92 | 44.92 | 0.51% | 17,538 |
| Sep 16, 2025 | 45.00 | 45.56 | 43.25 | 44.69 | 44.69 | -3.89% | 5,423 |
| Sep 15, 2025 | 44.00 | 47.01 | 41.81 | 46.50 | 46.50 | -2.70% | 30,502 |
| Sep 12, 2025 | 47.77 | 48.10 | 45.06 | 47.79 | 47.79 | -0.44% | 18,753 |
| Sep 11, 2025 | 48.01 | 48.01 | 45.12 | 48.00 | 48.00 | 0.63% | 24,552 |
| Sep 10, 2025 | 49.35 | 49.35 | 46.09 | 47.70 | 47.70 | -2.44% | 17,626 |
| Sep 9, 2025 | 45.99 | 51.71 | 45.70 | 48.90 | 48.90 | 5.38% | 36,222 |
| Sep 8, 2025 | 48.00 | 50.00 | 46.08 | 46.40 | 46.40 | -3.31% | 23,683 |
| Sep 5, 2025 | 43.28 | 48.25 | 43.28 | 47.99 | 47.99 | 7.90% | 25,413 |
| Sep 4, 2025 | 41.90 | 44.92 | 41.01 | 44.48 | 44.48 | 9.42% | 18,659 |
| Sep 3, 2025 | 42.29 | 43.78 | 39.20 | 40.65 | 40.65 | 3.98% | 39,715 |
| Sep 2, 2025 | 36.19 | 41.35 | 36.19 | 39.09 | 39.09 | 10.05% | 45,220 |
| Aug 29, 2025 | 36.34 | 36.99 | 35.52 | 35.52 | 35.52 | -1.88% | 9,331 |
| Aug 28, 2025 | 35.21 | 36.60 | 35.21 | 36.20 | 36.20 | 1.23% | 4,947 |
| Aug 27, 2025 | 34.66 | 35.96 | 34.66 | 35.76 | 35.76 | 7.12% | 6,968 |
| Aug 26, 2025 | 34.82 | 35.55 | 33.38 | 33.38 | 33.38 | -4.07% | 7,588 |
| Aug 25, 2025 | 36.00 | 36.10 | 34.80 | 34.80 | 34.80 | -1.50% | 10,057 |
| Aug 22, 2025 | 36.84 | 36.99 | 35.33 | 35.33 | 35.33 | -0.09% | 6,566 |
| Aug 21, 2025 | 35.13 | 36.47 | 34.96 | 35.36 | 35.36 | 0.65% | 3,587 |
| Aug 20, 2025 | 34.88 | 35.22 | 32.70 | 35.14 | 35.14 | 2.88% | 14,524 |
| Aug 19, 2025 | 33.58 | 35.53 | 33.58 | 34.15 | 34.15 | -0.57% | 7,031 |
| Aug 18, 2025 | 33.89 | 35.85 | 33.70 | 34.35 | 34.35 | 0.87% | 14,349 |
| Aug 15, 2025 | 30.51 | 37.00 | 30.51 | 34.05 | 34.05 | 5.52% | 6,308 |
| Aug 14, 2025 | 33.02 | 46.79 | 24.08 | 32.27 | 32.27 | -1.47% | 138,369 |
| Aug 13, 2025 | 33.00 | 33.68 | 31.50 | 32.75 | 32.75 | -1.93% | 27,492 |
| Aug 12, 2025 | 32.77 | 33.40 | 32.77 | 33.40 | 33.40 | 1.91% | 1,417 |
| Aug 11, 2025 | 32.99 | 33.12 | 32.77 | 32.77 | 32.77 | 0.52% | 1,986 |
| Aug 8, 2025 | 32.30 | 32.99 | 32.30 | 32.60 | 32.60 | 1.68% | 3,843 |
| Aug 7, 2025 | 32.50 | 32.50 | 32.05 | 32.06 | 32.06 | -0.90% | 2,450 |
| Aug 6, 2025 | 32.53 | 32.53 | 32.15 | 32.35 | 32.35 | 2.27% | 2,769 |
| Aug 5, 2025 | 31.61 | 31.71 | 31.51 | 31.63 | 31.63 | -1.15% | 2,424 |
| Aug 4, 2025 | 31.22 | 32.07 | 31.22 | 32.00 | 32.00 | 4.92% | 9,700 |
| Aug 1, 2025 | 29.44 | 33.59 | 28.65 | 30.50 | 30.50 | 4.77% | 41,713 |
| Jul 31, 2025 | 29.35 | 29.35 | 29.11 | 29.11 | 29.11 | 0.66% | 1,417 |
| Jul 30, 2025 | 29.06 | 29.38 | 28.92 | 28.92 | 28.92 | 0.07% | 1,514 |