Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
8.29
+0.03 (0.36%)
At close: Jun 20, 2025, 4:00 PM
8.36
+0.07 (0.84%)
After-hours: Jun 20, 2025, 7:35 PM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.30 | 8.58 | 8.23 | 8.29 | 8.29 | 0.36% | 1,960,003 |
| Jun 18, 2025 | 8.34 | 8.40 | 8.25 | 8.26 | 8.26 | -0.96% | 896,641 |
| Jun 17, 2025 | 8.20 | 8.35 | 8.12 | 8.34 | 8.34 | 0.97% | 1,110,665 |
| Jun 16, 2025 | 8.35 | 8.40 | 8.26 | 8.26 | 8.26 | -0.48% | 1,003,921 |
| Jun 13, 2025 | 8.36 | 8.46 | 8.23 | 8.30 | 8.30 | -2.35% | 1,237,167 |
| Jun 12, 2025 | 8.53 | 8.64 | 8.46 | 8.50 | 8.50 | -1.05% | 963,923 |
| Jun 11, 2025 | 8.77 | 8.77 | 8.54 | 8.59 | 8.59 | -0.69% | 1,364,569 |
| Jun 10, 2025 | 8.85 | 8.86 | 8.56 | 8.65 | 8.65 | -2.26% | 1,235,863 |
| Jun 9, 2025 | 8.92 | 9.05 | 8.83 | 8.85 | 8.85 | -0.90% | 1,306,074 |
| Jun 6, 2025 | 8.93 | 8.98 | 8.59 | 8.93 | 8.93 | 0.79% | 2,098,581 |
| Jun 5, 2025 | 9.02 | 9.19 | 8.82 | 8.86 | 8.86 | -5.54% | 2,201,850 |
| Jun 4, 2025 | 9.10 | 9.52 | 9.10 | 9.38 | 9.38 | 3.30% | 2,411,653 |
| Jun 3, 2025 | 9.13 | 9.16 | 9.01 | 9.08 | 9.08 | -0.98% | 1,391,260 |
| Jun 2, 2025 | 8.83 | 9.20 | 8.81 | 9.17 | 9.17 | 3.62% | 1,831,717 |
| May 30, 2025 | 8.98 | 8.98 | 8.79 | 8.85 | 8.85 | -1.56% | 1,534,028 |
| May 29, 2025 | 8.89 | 9.14 | 8.88 | 8.99 | 8.99 | 1.70% | 1,674,224 |
| May 28, 2025 | 8.53 | 8.90 | 8.50 | 8.84 | 8.84 | 3.15% | 1,319,031 |
| May 27, 2025 | 8.53 | 8.65 | 8.42 | 8.57 | 8.57 | 1.18% | 2,111,293 |
| May 23, 2025 | 8.42 | 8.56 | 8.42 | 8.47 | 8.47 | -0.94% | 1,384,022 |
| May 22, 2025 | 8.48 | 8.69 | 8.44 | 8.55 | 8.55 | 0.35% | 1,696,316 |
| May 21, 2025 | 8.60 | 8.69 | 8.48 | 8.52 | 8.52 | -1.96% | 1,993,473 |
| May 20, 2025 | 8.72 | 8.94 | 8.55 | 8.69 | 8.69 | -0.80% | 1,905,099 |
| May 19, 2025 | 8.86 | 8.95 | 8.71 | 8.76 | 8.76 | -2.67% | 1,499,283 |
| May 16, 2025 | 8.90 | 9.06 | 8.86 | 9.00 | 9.00 | 0.67% | 2,053,805 |
| May 15, 2025 | 8.92 | 9.00 | 8.88 | 8.94 | 8.94 | - | 1,534,858 |
| May 14, 2025 | 9.07 | 9.15 | 8.85 | 8.94 | 8.94 | -1.65% | 2,204,030 |
| May 13, 2025 | 9.00 | 9.12 | 8.92 | 9.09 | 9.09 | 1.56% | 1,969,292 |
| May 12, 2025 | 9.23 | 9.30 | 8.88 | 8.95 | 8.95 | -0.11% | 2,233,069 |
| May 9, 2025 | 8.90 | 9.03 | 8.83 | 8.96 | 8.96 | 0.56% | 1,511,036 |
| May 8, 2025 | 8.85 | 9.01 | 8.80 | 8.91 | 8.91 | 1.60% | 1,723,069 |
| May 7, 2025 | 8.76 | 8.87 | 8.65 | 8.77 | 8.77 | 1.04% | 1,792,018 |
| May 6, 2025 | 8.56 | 8.78 | 8.53 | 8.68 | 8.68 | 0.93% | 1,545,613 |
| May 5, 2025 | 8.44 | 8.79 | 8.39 | 8.60 | 8.60 | 1.06% | 1,783,209 |
| May 2, 2025 | 8.53 | 8.67 | 8.45 | 8.51 | 8.51 | 1.19% | 2,023,469 |
| May 1, 2025 | 8.48 | 8.53 | 8.25 | 8.41 | 8.41 | -0.12% | 2,592,146 |
| Apr 30, 2025 | 8.40 | 8.50 | 8.27 | 8.42 | 8.42 | -0.12% | 2,368,859 |
| Apr 29, 2025 | 8.30 | 8.47 | 8.30 | 8.43 | 8.43 | 1.08% | 2,596,198 |
| Apr 28, 2025 | 8.68 | 8.70 | 8.02 | 8.34 | 8.34 | -4.69% | 3,508,564 |
| Apr 25, 2025 | 8.42 | 8.83 | 7.91 | 8.75 | 8.75 | 13.64% | 5,768,065 |
| Apr 24, 2025 | 7.61 | 7.78 | 7.53 | 7.70 | 7.70 | 1.32% | 3,474,200 |
| Apr 23, 2025 | 7.62 | 7.71 | 7.49 | 7.60 | 7.60 | 3.26% | 1,598,078 |
| Apr 22, 2025 | 7.21 | 7.36 | 7.08 | 7.36 | 7.36 | 3.08% | 1,774,804 |
| Apr 21, 2025 | 7.20 | 7.20 | 6.89 | 7.14 | 7.14 | -2.33% | 1,858,645 |
| Apr 17, 2025 | 7.02 | 7.33 | 7.02 | 7.31 | 7.31 | 4.13% | 1,518,600 |
| Apr 16, 2025 | 6.93 | 7.09 | 6.93 | 7.02 | 7.02 | 0.72% | 1,790,518 |
| Apr 15, 2025 | 6.86 | 7.04 | 6.85 | 6.97 | 6.97 | 1.75% | 1,250,545 |
| Apr 14, 2025 | 6.97 | 6.97 | 6.76 | 6.85 | 6.85 | 0.88% | 1,946,641 |
| Apr 11, 2025 | 6.62 | 6.81 | 6.53 | 6.79 | 6.79 | 2.72% | 1,305,817 |
| Apr 10, 2025 | 6.74 | 6.86 | 6.41 | 6.61 | 6.61 | -5.16% | 2,030,937 |
| Apr 9, 2025 | 6.12 | 7.03 | 6.12 | 6.97 | 6.97 | 12.97% | 3,271,734 |