51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
29.08
-0.22 (-0.75%)
Jul 15, 2025, 4:00 PM - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 29.33 | 30.27 | 28.64 | 29.08 | 29.08 | -0.75% | 7,054 |
| Jul 14, 2025 | 28.49 | 30.46 | 28.49 | 29.30 | 29.30 | 2.02% | 7,981 |
| Jul 11, 2025 | 29.15 | 29.15 | 28.36 | 28.72 | 28.72 | -0.97% | 13,396 |
| Jul 10, 2025 | 29.50 | 31.50 | 27.98 | 29.00 | 29.00 | -0.03% | 10,833 |
| Jul 9, 2025 | 31.00 | 31.19 | 29.01 | 29.01 | 29.01 | -4.82% | 6,389 |
| Jul 8, 2025 | 30.39 | 34.54 | 29.92 | 30.48 | 30.48 | -1.66% | 39,374 |
| Jul 7, 2025 | 27.50 | 31.00 | 27.48 | 31.00 | 31.00 | 12.83% | 37,793 |
| Jul 3, 2025 | 30.24 | 30.24 | 27.09 | 27.47 | 27.47 | -9.04% | 32,197 |
| Jul 2, 2025 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | -1.02% | 2,749 |
| Jul 1, 2025 | 32.81 | 32.81 | 30.51 | 30.51 | 30.51 | -7.55% | 35,302 |
| Jun 30, 2025 | 32.51 | 33.00 | 31.10 | 33.00 | 33.00 | - | 11,647 |
| Jun 27, 2025 | 33.34 | 33.34 | 32.13 | 33.00 | 33.00 | - | 8,698 |
| Jun 26, 2025 | 33.01 | 34.74 | 32.59 | 33.00 | 33.00 | 0.03% | 13,455 |
| Jun 25, 2025 | 33.00 | 34.03 | 32.01 | 32.99 | 32.99 | - | 17,984 |
| Jun 24, 2025 | 33.00 | 33.65 | 31.80 | 32.99 | 32.99 | 1.82% | 22,151 |
| Jun 23, 2025 | 29.72 | 32.70 | 28.66 | 32.40 | 32.40 | 8.91% | 30,737 |
| Jun 20, 2025 | 28.50 | 30.00 | 28.50 | 29.75 | 29.75 | 2.59% | 8,375 |
| Jun 18, 2025 | 29.00 | 29.88 | 28.00 | 29.00 | 29.00 | 2.76% | 14,281 |
| Jun 17, 2025 | 27.27 | 29.85 | 27.27 | 28.22 | 28.22 | 2.54% | 26,777 |
| Jun 16, 2025 | 27.60 | 29.17 | 25.75 | 27.52 | 27.52 | -0.04% | 35,493 |
| Jun 13, 2025 | 27.15 | 27.94 | 26.82 | 27.53 | 27.53 | 0.47% | 10,257 |
| Jun 12, 2025 | 30.50 | 30.50 | 26.23 | 27.40 | 27.40 | -11.04% | 30,872 |
| Jun 11, 2025 | 29.90 | 31.96 | 29.74 | 30.80 | 30.80 | 2.67% | 32,830 |
| Jun 10, 2025 | 28.84 | 31.00 | 28.34 | 30.00 | 30.00 | 7.57% | 36,497 |
| Jun 9, 2025 | 24.61 | 29.10 | 23.75 | 27.89 | 27.89 | 13.56% | 70,449 |
| Jun 6, 2025 | 24.30 | 24.99 | 24.29 | 24.56 | 24.56 | 5.41% | 9,616 |
| Jun 5, 2025 | 22.50 | 25.65 | 22.50 | 23.30 | 23.30 | 5.91% | 55,214 |
| Jun 4, 2025 | 21.62 | 22.27 | 21.62 | 22.00 | 22.00 | 2.80% | 9,761 |
| Jun 3, 2025 | 20.31 | 21.80 | 20.31 | 21.40 | 21.40 | 6.73% | 14,446 |
| Jun 2, 2025 | 19.85 | 20.75 | 19.80 | 20.05 | 20.05 | 1.26% | 10,772 |
| 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 |