51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
19.00
+0.24 (1.28%)
Aug 5, 2026, 1:43 PM EDT - Market open
COE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | - | 1.28% | 7,366 |
| 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 |
| 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 |