51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
15.12
-0.10 (-0.66%)
At close: Sep 2, 2026, 4:00 PM EDT
15.12
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:10 PM EDT
COE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 15.34 | 15.70 | 14.95 | 15.12 | 15.12 | -0.66% | 24,272 |
| Sep 1, 2026 | 15.48 | 15.55 | 14.80 | 15.22 | 15.22 | 1.47% | 38,494 |
| Aug 31, 2026 | 15.44 | 15.94 | 15.00 | 15.00 | 15.00 | -2.28% | 7,182 |
| Aug 28, 2026 | 15.91 | 16.25 | 15.35 | 15.35 | 15.35 | -2.29% | 77,317 |
| Aug 27, 2026 | 16.47 | 16.48 | 15.62 | 15.71 | 15.71 | -4.32% | 315,099 |
| Aug 26, 2026 | 15.80 | 16.56 | 15.57 | 16.42 | 16.42 | 1.67% | 18,273 |
| Aug 25, 2026 | 16.55 | 17.16 | 16.15 | 16.15 | 16.15 | -3.87% | 13,241 |
| Aug 24, 2026 | 17.25 | 17.25 | 16.58 | 16.80 | 16.80 | 2.25% | 11,319 |
| Aug 21, 2026 | 15.76 | 17.14 | 15.76 | 16.43 | 16.43 | 6.00% | 12,703 |
| Aug 20, 2026 | 16.43 | 16.43 | 15.22 | 15.50 | 15.50 | -4.91% | 13,708 |
| Aug 19, 2026 | 17.00 | 17.27 | 15.84 | 16.30 | 16.30 | -5.62% | 10,035 |
| Aug 18, 2026 | 18.80 | 19.02 | 16.51 | 17.27 | 17.27 | -8.48% | 35,821 |
| Aug 17, 2026 | 19.35 | 19.75 | 18.50 | 18.87 | 18.87 | -4.07% | 9,167 |
| Aug 14, 2026 | 20.77 | 20.77 | 19.42 | 19.67 | 19.67 | -4.51% | 9,411 |
| Aug 13, 2026 | 21.32 | 21.32 | 20.20 | 20.60 | 20.60 | 1.93% | 26,295 |
| Aug 12, 2026 | 20.14 | 20.36 | 19.37 | 20.21 | 20.21 | 1.05% | 31,060 |
| Aug 11, 2026 | 19.71 | 20.00 | 17.30 | 20.00 | 20.00 | 1.06% | 21,358 |
| Aug 10, 2026 | 19.66 | 19.93 | 19.46 | 19.79 | 19.79 | 1.49% | 17,211 |
| Aug 7, 2026 | 18.73 | 19.64 | 18.50 | 19.50 | 19.50 | 1.67% | 7,510 |
| Aug 6, 2026 | 19.49 | 19.94 | 18.14 | 19.18 | 19.18 | 1.00% | 8,606 |
| Aug 5, 2026 | 19.70 | 19.70 | 18.55 | 18.99 | 18.99 | 1.23% | 13,577 |
| Aug 4, 2026 | 19.40 | 19.66 | 18.51 | 18.76 | 18.76 | -3.15% | 14,213 |
| Aug 3, 2026 | 16.93 | 19.37 | 16.93 | 19.37 | 19.37 | 9.68% | 28,658 |
| Jul 31, 2026 | 17.50 | 17.84 | 16.61 | 17.66 | 17.66 | 1.32% | 10,578 |
| Jul 30, 2026 | 17.03 | 17.84 | 16.63 | 17.43 | 17.43 | 2.95% | 16,376 |
| Jul 29, 2026 | 16.71 | 17.19 | 16.51 | 16.93 | 16.93 | 1.56% | 9,285 |
| Jul 28, 2026 | 17.02 | 17.57 | 16.18 | 16.67 | 16.67 | -3.08% | 14,166 |
| Jul 27, 2026 | 16.58 | 17.83 | 16.12 | 17.20 | 17.20 | 6.97% | 38,462 |
| Jul 24, 2026 | 16.14 | 16.47 | 15.80 | 16.08 | 16.08 | 3.08% | 83,601 |
| Jul 23, 2026 | 15.98 | 16.11 | 15.51 | 15.60 | 15.60 | - | 26,885 |
| Jul 22, 2026 | 16.00 | 16.37 | 15.60 | 15.60 | 15.60 | -1.27% | 10,830 |
| Jul 21, 2026 | 16.98 | 17.09 | 15.80 | 15.80 | 15.80 | -4.24% | 42,871 |
| Jul 20, 2026 | 16.90 | 17.44 | 16.37 | 16.50 | 16.50 | 3.25% | 11,029 |
| Jul 17, 2026 | 16.15 | 17.31 | 15.98 | 15.98 | 15.98 | -2.02% | 7,585 |
| Jul 16, 2026 | 16.58 | 16.76 | 16.31 | 16.31 | 16.31 | -1.27% | 9,778 |
| Jul 15, 2026 | 16.92 | 17.50 | 16.52 | 16.52 | 16.52 | 1.10% | 11,658 |
| Jul 14, 2026 | 17.13 | 17.56 | 16.28 | 16.34 | 16.34 | -5.39% | 15,726 |
| Jul 13, 2026 | 16.77 | 17.87 | 16.53 | 17.27 | 17.27 | 2.68% | 18,871 |
| Jul 10, 2026 | 16.70 | 17.05 | 16.16 | 16.82 | 16.82 | 0.72% | 7,935 |
| Jul 9, 2026 | 17.00 | 17.69 | 16.68 | 16.70 | 16.70 | - | 15,577 |
| Jul 8, 2026 | 16.22 | 16.97 | 16.00 | 16.70 | 16.70 | 3.41% | 17,102 |
| Jul 7, 2026 | 17.49 | 17.54 | 16.15 | 16.15 | 16.15 | 0.94% | 19,324 |
| Jul 6, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -0.62% | 14,198 |
| Jul 2, 2026 | 16.20 | 17.95 | 16.00 | 16.10 | 16.10 | -1.53% | 47,736 |
| Jul 1, 2026 | 16.00 | 17.35 | 16.00 | 16.35 | 16.35 | 2.51% | 24,890 |
| Jun 30, 2026 | 15.99 | 17.24 | 15.52 | 15.95 | 15.95 | 5.98% | 25,465 |
| Jun 29, 2026 | 15.51 | 16.21 | 15.00 | 15.05 | 15.05 | -0.53% | 17,151 |
| Jun 26, 2026 | 15.05 | 16.48 | 15.05 | 15.13 | 15.13 | 0.87% | 32,018 |
| 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 |