51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
28.75
+4.19 (17.06%)
May 15, 2026, 4:00 PM EDT - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 24.96 | 26.33 | 24.65 | 26.00 | 26.00 | 4.17% | 18,640 |
| Apr 14, 2026 | 23.08 | 24.96 | 23.08 | 24.96 | 24.96 | 11.93% | 8,737 |
| Apr 13, 2026 | 22.30 | 22.30 | 21.20 | 22.30 | 22.30 | 4.50% | 9,731 |
| Apr 10, 2026 | 21.18 | 21.36 | 19.88 | 21.34 | 21.34 | -0.74% | 16,749 |
| Apr 9, 2026 | 22.41 | 22.49 | 21.05 | 21.50 | 21.50 | 0.70% | 17,431 |
| Apr 8, 2026 | 22.00 | 22.04 | 20.41 | 21.35 | 21.35 | 0.23% | 3,966 |
| Apr 7, 2026 | 22.00 | 22.00 | 20.74 | 21.30 | 21.30 | -5.12% | 2,171 |
| Apr 6, 2026 | 22.00 | 23.50 | 22.00 | 22.45 | 22.45 | - | 13,050 |
| Apr 2, 2026 | 20.67 | 22.95 | 19.36 | 22.45 | 22.45 | -1.28% | 19,812 |
| Apr 1, 2026 | 20.25 | 22.74 | 20.25 | 22.74 | 22.74 | 14.21% | 20,940 |
| Mar 31, 2026 | 18.51 | 19.93 | 17.98 | 19.91 | 19.91 | 4.79% | 13,170 |
| Mar 30, 2026 | 18.70 | 19.20 | 17.10 | 19.00 | 19.00 | 0.53% | 22,592 |
| Mar 27, 2026 | 18.08 | 21.13 | 17.55 | 18.90 | 18.90 | 2.55% | 19,894 |
| Mar 26, 2026 | 18.65 | 18.65 | 17.30 | 18.43 | 18.43 | -3.41% | 5,916 |
| Mar 25, 2026 | 17.50 | 21.43 | 17.50 | 19.08 | 19.08 | 9.03% | 14,108 |
| Mar 24, 2026 | 16.13 | 17.50 | 15.32 | 17.50 | 17.50 | 5.23% | 11,505 |
| Mar 23, 2026 | 16.61 | 17.20 | 16.30 | 16.63 | 16.63 | -4.75% | 1,747 |
| Mar 20, 2026 | 18.63 | 18.63 | 17.46 | 17.46 | 17.46 | -6.33% | 3,229 |
| Mar 19, 2026 | 18.50 | 19.00 | 17.04 | 18.64 | 18.64 | -3.42% | 14,456 |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,339 |
| Mar 17, 2026 | 19.50 | 19.52 | 19.30 | 19.30 | 19.30 | -1.03% | 2,965 |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.91% | 740 |
| Mar 13, 2026 | 23.01 | 23.01 | 19.14 | 19.14 | 19.14 | -19.74% | 12,120 |
| Mar 12, 2026 | 23.78 | 23.84 | 23.01 | 23.84 | 23.84 | -1.00% | 1,476 |
| Mar 11, 2026 | 24.31 | 24.68 | 23.99 | 24.08 | 24.08 | -0.50% | 3,743 |
| Mar 10, 2026 | 24.50 | 24.50 | 21.86 | 24.20 | 24.20 | -3.16% | 7,216 |
| Mar 9, 2026 | 24.53 | 24.99 | 24.23 | 24.99 | 24.99 | -2.31% | 729 |
| Mar 6, 2026 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.31% | 2,222 |