51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
15.90
-0.20 (-1.24%)
Nov 4, 2024, 3:43 PM EST - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 16.08 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 1,143 |
| Nov 1, 2024 | 16.00 | 16.10 | 15.05 | 16.10 | 16.10 | 2.48% | 4,160 |
| Oct 31, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.06% | 1,046 |
| Oct 30, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | 540 |
| Oct 29, 2024 | 15.54 | 15.72 | 15.07 | 15.72 | 15.72 | -1.69% | 3,757 |
| Oct 28, 2024 | 15.65 | 16.30 | 15.65 | 15.99 | 15.99 | 2.04% | 9,103 |
| Oct 25, 2024 | 16.00 | 16.50 | 15.67 | 15.67 | 15.67 | -3.87% | 14,526 |
| Oct 24, 2024 | 13.75 | 17.00 | 13.72 | 16.30 | 16.30 | 18.55% | 25,800 |
| Oct 23, 2024 | 14.07 | 14.07 | 13.62 | 13.75 | 13.75 | -5.43% | 3,354 |
| Oct 22, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | 219 |
| Oct 21, 2024 | 14.78 | 15.00 | 14.54 | 14.54 | 14.54 | - | 1,534 |
| Oct 18, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | 168 |
| Oct 17, 2024 | 14.55 | 14.55 | 14.54 | 14.54 | 14.54 | 3.12% | 600 |
| Oct 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.35% | 173 |
| Oct 15, 2024 | 14.15 | 14.51 | 14.05 | 14.05 | 14.05 | 0.72% | 2,205 |
| Oct 14, 2024 | 13.95 | 13.95 | 13.50 | 13.95 | 13.95 | 1.99% | 1,672 |
| Oct 11, 2024 | 13.70 | 13.70 | 13.25 | 13.68 | 13.68 | -0.01% | 4,030 |
| Oct 10, 2024 | 13.60 | 13.68 | 13.60 | 13.68 | 13.68 | 0.59% | 897 |
| Oct 9, 2024 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | 4.09% | 548 |
| Oct 8, 2024 | 14.00 | 14.00 | 13.07 | 13.07 | 13.07 | -6.75% | 7,364 |
| Oct 7, 2024 | 14.60 | 14.82 | 13.99 | 14.01 | 14.01 | -4.95% | 5,704 |
| Oct 4, 2024 | 14.50 | 15.10 | 14.50 | 14.74 | 14.74 | -0.07% | 1,668 |
| Oct 3, 2024 | 15.60 | 15.60 | 14.50 | 14.75 | 14.75 | -4.84% | 8,869 |
| Oct 2, 2024 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -1.59% | 3,008 |
| Oct 1, 2024 | 16.25 | 16.25 | 15.30 | 15.75 | 15.75 | -4.68% | 4,729 |
| Sep 30, 2024 | 16.69 | 16.70 | 16.25 | 16.52 | 16.52 | -1.06% | 12,343 |
| Sep 27, 2024 | 15.65 | 17.04 | 15.60 | 16.70 | 16.70 | 2.95% | 10,716 |
| Sep 26, 2024 | 16.21 | 16.70 | 15.86 | 16.22 | 16.22 | 0.07% | 18,276 |
| Sep 25, 2024 | 15.99 | 17.33 | 15.52 | 16.21 | 16.21 | 1.31% | 39,295 |
| Sep 24, 2024 | 15.63 | 16.12 | 15.50 | 16.00 | 16.00 | 2.50% | 11,330 |
| Sep 23, 2024 | 15.51 | 15.87 | 15.51 | 15.61 | 15.61 | -2.38% | 3,042 |
| Sep 20, 2024 | 16.38 | 16.38 | 15.99 | 15.99 | 15.99 | -0.06% | 1,726 |
| Sep 19, 2024 | 16.85 | 16.85 | 15.37 | 16.00 | 16.00 | -0.99% | 10,285 |
| Sep 18, 2024 | 16.10 | 16.34 | 15.48 | 16.16 | 16.16 | -0.30% | 3,553 |
| Sep 17, 2024 | 16.00 | 16.63 | 15.44 | 16.21 | 16.21 | 0.55% | 28,069 |
| Sep 16, 2024 | 16.00 | 16.99 | 15.02 | 16.12 | 16.12 | -1.89% | 25,374 |
| Sep 13, 2024 | 17.25 | 17.25 | 15.85 | 16.43 | 16.43 | -0.18% | 7,785 |
| Sep 12, 2024 | 16.00 | 16.46 | 15.62 | 16.46 | 16.46 | 2.88% | 13,723 |
| Sep 11, 2024 | 14.90 | 16.45 | 14.90 | 16.00 | 16.00 | 1.91% | 11,915 |
| Sep 10, 2024 | 14.78 | 16.80 | 14.78 | 15.70 | 15.70 | 4.67% | 29,571 |
| Sep 9, 2024 | 14.15 | 15.10 | 14.15 | 15.00 | 15.00 | 0.10% | 11,266 |
| Sep 6, 2024 | 14.70 | 15.00 | 14.00 | 14.99 | 14.99 | -1.00% | 9,756 |
| Sep 5, 2024 | 14.46 | 15.14 | 14.30 | 15.14 | 15.14 | 5.44% | 7,723 |
| Sep 4, 2024 | 14.19 | 14.36 | 14.00 | 14.36 | 14.36 | -0.44% | 1,510 |
| Sep 3, 2024 | 13.24 | 14.45 | 13.24 | 14.42 | 14.42 | 3.07% | 9,251 |
| Aug 30, 2024 | 13.80 | 14.21 | 13.16 | 13.99 | 13.99 | 2.12% | 16,493 |
| Aug 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 398 |
| Aug 28, 2024 | 13.10 | 13.89 | 12.50 | 13.70 | 13.70 | 9.16% | 19,200 |
| Aug 27, 2024 | 13.80 | 14.38 | 12.11 | 12.55 | 12.55 | -9.12% | 29,075 |
| Aug 26, 2024 | 15.19 | 15.25 | 13.41 | 13.81 | 13.81 | -4.89% | 15,516 |
| Aug 23, 2024 | 14.68 | 16.89 | 14.26 | 14.52 | 14.52 | 0.28% | 29,215 |
| Aug 22, 2024 | 13.20 | 14.49 | 13.20 | 14.48 | 14.48 | 9.70% | 9,346 |
| Aug 21, 2024 | 13.20 | 13.20 | 13.01 | 13.20 | 13.20 | 2.88% | 5,352 |
| Aug 20, 2024 | 13.10 | 13.32 | 12.83 | 12.83 | 12.83 | -1.76% | 6,013 |
| Aug 19, 2024 | 13.06 | 13.49 | 13.06 | 13.06 | 13.06 | -2.90% | 5,428 |
| Aug 16, 2024 | 13.90 | 13.90 | 13.40 | 13.45 | 13.45 | 1.13% | 4,978 |
| Aug 15, 2024 | 12.95 | 13.60 | 12.91 | 13.30 | 13.30 | 3.83% | 12,884 |
| Aug 14, 2024 | 13.11 | 13.11 | 12.81 | 12.81 | 12.81 | 0.71% | 3,264 |
| Aug 13, 2024 | 12.85 | 13.55 | 12.61 | 12.72 | 12.72 | 0.87% | 27,964 |
| Aug 12, 2024 | 13.10 | 13.45 | 12.61 | 12.61 | 12.61 | -3.37% | 2,804 |
| Aug 9, 2024 | 13.41 | 13.90 | 13.05 | 13.05 | 13.05 | -2.76% | 24,821 |
| Aug 8, 2024 | 14.00 | 14.49 | 13.42 | 13.42 | 13.42 | -1.83% | 15,230 |
| Aug 7, 2024 | 14.01 | 14.39 | 13.46 | 13.67 | 13.67 | -2.36% | 30,962 |
| Aug 6, 2024 | 13.67 | 15.26 | 13.67 | 14.00 | 14.00 | 7.03% | 7,320 |
| Aug 5, 2024 | 14.50 | 14.50 | 11.84 | 13.08 | 13.08 | -12.74% | 42,730 |
| Aug 2, 2024 | 15.30 | 15.30 | 14.56 | 14.99 | 14.99 | -3.23% | 10,850 |
| Aug 1, 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 15.49 | 1.24% | 2,775 |
| Jul 31, 2024 | 14.63 | 15.93 | 14.63 | 15.30 | 15.30 | 4.72% | 5,670 |
| Jul 30, 2024 | 15.16 | 15.91 | 14.57 | 14.61 | 14.61 | -3.25% | 8,939 |
| Jul 29, 2024 | 17.10 | 17.10 | 14.50 | 15.10 | 15.10 | -11.44% | 28,265 |
| Jul 26, 2024 | 18.55 | 18.55 | 16.60 | 17.05 | 17.05 | -7.99% | 21,117 |
| Jul 25, 2024 | 18.20 | 19.75 | 17.97 | 18.53 | 18.53 | 1.81% | 43,425 |
| Jul 24, 2024 | 16.80 | 18.20 | 16.80 | 18.20 | 18.20 | 12.73% | 48,636 |
| Jul 23, 2024 | 15.78 | 16.51 | 15.60 | 16.15 | 16.15 | 1.71% | 16,853 |
| Jul 22, 2024 | 14.95 | 16.50 | 14.58 | 15.87 | 15.87 | 5.82% | 45,451 |
| Jul 19, 2024 | 14.44 | 15.00 | 14.31 | 15.00 | 15.00 | 6.38% | 9,852 |
| Jul 18, 2024 | 14.18 | 14.51 | 13.00 | 14.10 | 14.10 | -0.96% | 28,128 |
| Jul 17, 2024 | 14.00 | 14.52 | 13.91 | 14.24 | 14.24 | 2.42% | 19,296 |
| Jul 16, 2024 | 13.25 | 14.37 | 13.25 | 13.90 | 13.90 | 3.35% | 18,494 |
| Jul 15, 2024 | 13.24 | 13.67 | 13.20 | 13.45 | 13.45 | 2.27% | 14,956 |
| Jul 12, 2024 | 12.57 | 13.89 | 12.20 | 13.15 | 13.15 | 3.95% | 28,619 |
| Jul 11, 2024 | 12.25 | 13.00 | 12.01 | 12.65 | 12.65 | -0.39% | 13,416 |
| Jul 10, 2024 | 11.90 | 13.02 | 11.90 | 12.70 | 12.70 | 6.81% | 14,357 |
| Jul 9, 2024 | 11.83 | 12.01 | 11.81 | 11.89 | 11.89 | -0.83% | 5,455 |
| Jul 8, 2024 | 11.85 | 12.04 | 11.30 | 11.99 | 11.99 | 0.17% | 10,395 |
| Jul 5, 2024 | 11.90 | 12.26 | 11.65 | 11.97 | 11.97 | -0.04% | 20,406 |
| Jul 3, 2024 | 11.02 | 12.40 | 10.69 | 11.98 | 11.98 | 8.37% | 10,554 |
| Jul 2, 2024 | 10.69 | 12.02 | 10.52 | 11.05 | 11.05 | 1.56% | 30,751 |
| Jul 1, 2024 | 13.26 | 13.65 | 10.88 | 10.88 | 10.88 | -16.76% | 34,299 |
| Jun 28, 2024 | 13.11 | 14.00 | 12.50 | 13.07 | 13.07 | 5.23% | 60,622 |
| Jun 27, 2024 | 11.20 | 13.28 | 10.93 | 12.42 | 12.42 | 14.47% | 72,608 |
| Jun 26, 2024 | 9.93 | 10.99 | 9.93 | 10.85 | 10.85 | 6.79% | 43,784 |
| Jun 25, 2024 | 9.80 | 10.40 | 9.80 | 10.16 | 10.16 | 4.42% | 15,173 |
| Jun 24, 2024 | 9.63 | 9.99 | 9.59 | 9.73 | 9.73 | 1.99% | 24,074 |
| Jun 21, 2024 | 9.50 | 10.30 | 9.33 | 9.54 | 9.54 | -3.15% | 15,003 |
| Jun 20, 2024 | 9.80 | 10.40 | 9.34 | 9.85 | 9.85 | 6.60% | 27,324 |
| Jun 18, 2024 | 8.41 | 10.00 | 8.41 | 9.24 | 9.24 | 10.00% | 46,622 |
| Jun 17, 2024 | 7.50 | 8.50 | 7.50 | 8.40 | 8.40 | 9.09% | 29,308 |
| Jun 14, 2024 | 7.38 | 7.70 | 7.38 | 7.70 | 7.70 | 4.05% | 4,591 |
| Jun 13, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 79 |