51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
16.48
+1.48 (9.87%)
Jun 26, 2026, 9:51 AM EDT - Market open
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | - | 0.33% | 1,092 |
| Jun 25, 2026 | 15.99 | 17.59 | 15.00 | 15.00 | 15.00 | - | 15,562 |
| Jun 24, 2026 | 15.00 | 15.90 | 14.66 | 15.00 | 15.00 | -1.32% | 19,097 |
| Jun 23, 2026 | 15.55 | 17.00 | 15.00 | 15.20 | 15.20 | -2.63% | 17,392 |
| Jun 22, 2026 | 15.70 | 16.36 | 15.30 | 15.61 | 15.61 | -0.06% | 14,700 |
| Jun 18, 2026 | 16.50 | 18.49 | 15.62 | 15.62 | 15.62 | 1.30% | 18,914 |
| Jun 17, 2026 | 17.54 | 17.54 | 15.42 | 15.42 | 15.42 | -12.09% | 9,737 |
| Jun 16, 2026 | 19.25 | 19.25 | 17.54 | 17.54 | 17.54 | -10.71% | 10,796 |
| Jun 15, 2026 | 20.14 | 20.14 | 19.24 | 19.65 | 19.64 | -2.46% | 4,628 |
| Jun 12, 2026 | 21.80 | 21.80 | 19.52 | 20.14 | 20.14 | -8.45% | 19,210 |
| Jun 11, 2026 | 20.47 | 22.55 | 20.47 | 22.00 | 22.00 | - | 6,488 |
| Jun 10, 2026 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 0.14% | 4,606 |
| Jun 9, 2026 | 21.46 | 22.64 | 21.02 | 21.97 | 21.97 | 2.14% | 7,529 |
| Jun 8, 2026 | 23.39 | 23.39 | 21.51 | 21.51 | 21.51 | -4.40% | 5,080 |
| Jun 5, 2026 | 23.00 | 23.00 | 22.02 | 22.50 | 22.50 | -3.48% | 3,188 |
| Jun 4, 2026 | 23.31 | 23.31 | 22.95 | 23.31 | 23.31 | -5.78% | 3,351 |
| Jun 3, 2026 | 24.64 | 24.75 | 24.64 | 24.74 | 24.74 | -3.21% | 1,867 |
| Jun 2, 2026 | 25.40 | 25.78 | 24.11 | 25.56 | 25.56 | 0.65% | 11,967 |
| Jun 1, 2026 | 25.54 | 26.02 | 25.00 | 25.40 | 25.40 | -1.38% | 9,680 |
| May 29, 2026 | 25.11 | 26.29 | 24.60 | 25.75 | 25.75 | -0.19% | 4,234 |
| May 28, 2026 | 25.72 | 26.50 | 25.72 | 25.80 | 25.80 | -2.38% | 5,243 |
| May 27, 2026 | 26.31 | 27.49 | 25.03 | 26.43 | 26.43 | 0.49% | 8,797 |
| May 26, 2026 | 25.77 | 26.44 | 25.42 | 26.30 | 26.30 | -0.38% | 7,965 |
| May 22, 2026 | 26.60 | 27.50 | 26.00 | 26.40 | 26.40 | -2.22% | 15,155 |
| May 21, 2026 | 26.80 | 27.15 | 26.80 | 27.00 | 27.00 | -1.39% | 5,898 |
| May 20, 2026 | 26.11 | 27.50 | 26.11 | 27.38 | 27.38 | 2.05% | 8,773 |
| May 19, 2026 | 27.00 | 27.00 | 26.83 | 26.83 | 26.83 | -2.44% | 2,142 |
| May 18, 2026 | 27.97 | 28.65 | 26.90 | 27.50 | 27.50 | -4.35% | 4,500 |
| May 15, 2026 | 24.56 | 28.75 | 24.52 | 28.75 | 28.75 | 17.06% | 16,676 |
| May 14, 2026 | 25.57 | 25.57 | 24.56 | 24.56 | 24.56 | -4.44% | 5,974 |
| May 13, 2026 | 25.75 | 26.00 | 25.62 | 25.70 | 25.70 | 1.50% | 3,548 |
| May 12, 2026 | 25.10 | 26.03 | 25.10 | 25.32 | 25.32 | -6.22% | 5,010 |
| May 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9.18% | 1,537 |
| May 8, 2026 | 24.49 | 24.73 | 21.01 | 24.73 | 24.73 | 4.79% | 15,494 |
| May 7, 2026 | 26.00 | 26.00 | 23.60 | 23.60 | 23.60 | -9.23% | 4,544 |
| May 6, 2026 | 27.50 | 28.18 | 26.00 | 26.00 | 26.00 | -7.18% | 4,326 |
| May 5, 2026 | 26.95 | 28.38 | 26.95 | 28.01 | 28.01 | -1.65% | 2,447 |
| May 4, 2026 | 28.30 | 28.88 | 28.30 | 28.48 | 28.48 | -0.04% | 17,448 |
| May 1, 2026 | 28.55 | 29.72 | 28.20 | 28.49 | 28.49 | -0.73% | 10,885 |
| Apr 30, 2026 | 26.40 | 28.80 | 26.40 | 28.70 | 28.70 | 2.54% | 4,882 |
| Apr 29, 2026 | 27.30 | 27.99 | 27.30 | 27.99 | 27.99 | 0.18% | 2,121 |
| Apr 28, 2026 | 26.20 | 27.94 | 25.95 | 27.94 | 27.94 | 6.03% | 13,284 |
| Apr 27, 2026 | 25.99 | 26.75 | 25.60 | 26.35 | 26.35 | 2.37% | 32,321 |
| Apr 24, 2026 | 25.16 | 27.46 | 23.01 | 25.74 | 25.74 | -0.62% | 7,674 |
| Apr 23, 2026 | 24.49 | 25.92 | 24.49 | 25.90 | 25.90 | 11.59% | 14,529 |
| Apr 22, 2026 | 22.00 | 24.00 | 22.00 | 23.21 | 23.21 | -3.49% | 2,710 |
| Apr 21, 2026 | 23.88 | 26.00 | 23.88 | 24.05 | 24.05 | 2.38% | 7,911 |
| Apr 20, 2026 | 23.50 | 23.90 | 23.25 | 23.49 | 23.49 | -2.29% | 3,454 |
| Apr 17, 2026 | 26.00 | 26.00 | 24.04 | 24.04 | 24.04 | -3.84% | 4,848 |
| Apr 16, 2026 | 25.05 | 26.40 | 23.63 | 25.00 | 25.00 | -3.85% | 12,172 |