Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
9.00
+0.09 (1.01%)
May 9, 2025, 10:55 AM - Market open
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.90 | 8.95 | 8.83 | 8.98 | - | 0.73% | 33,224 |
| 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 |
| Apr 8, 2025 | 6.32 | 6.54 | 6.01 | 6.17 | 6.17 | -0.48% | 2,616,280 |
| Apr 7, 2025 | 6.02 | 6.42 | 5.76 | 6.20 | 6.20 | -0.96% | 2,517,205 |
| Apr 4, 2025 | 6.15 | 6.27 | 5.97 | 6.26 | 6.26 | -1.26% | 2,326,892 |
| Apr 3, 2025 | 6.59 | 6.62 | 6.30 | 6.34 | 6.34 | -6.07% | 2,765,570 |
| Apr 2, 2025 | 6.66 | 6.82 | 6.63 | 6.75 | 6.75 | -0.15% | 1,702,467 |
| Apr 1, 2025 | 6.68 | 6.79 | 6.62 | 6.76 | 6.76 | 1.50% | 1,286,436 |
| Mar 31, 2025 | 6.69 | 6.75 | 6.61 | 6.66 | 6.66 | -2.06% | 1,312,421 |
| Mar 28, 2025 | 6.95 | 6.99 | 6.72 | 6.80 | 6.80 | -1.88% | 1,371,795 |
| Mar 27, 2025 | 6.96 | 7.04 | 6.83 | 6.93 | 6.93 | -4.68% | 1,131,342 |
| Mar 26, 2025 | 7.32 | 7.36 | 7.21 | 7.27 | 7.27 | -0.27% | 919,256 |
| Mar 25, 2025 | 7.40 | 7.43 | 7.25 | 7.29 | 7.29 | -1.62% | 1,695,965 |
| Mar 24, 2025 | 7.22 | 7.46 | 7.17 | 7.41 | 7.41 | 3.93% | 1,494,655 |
| Mar 21, 2025 | 7.04 | 7.16 | 7.02 | 7.13 | 7.13 | 0.14% | 2,306,277 |
| Mar 20, 2025 | 7.14 | 7.29 | 7.11 | 7.12 | 7.12 | -1.25% | 854,872 |
| Mar 19, 2025 | 7.15 | 7.31 | 7.10 | 7.21 | 7.21 | 1.26% | 1,430,419 |
| Mar 18, 2025 | 7.05 | 7.21 | 6.95 | 7.12 | 7.12 | 1.42% | 1,540,371 |
| Mar 17, 2025 | 6.95 | 7.17 | 6.95 | 7.02 | 7.02 | 0.72% | 1,823,085 |
| Mar 14, 2025 | 6.90 | 7.00 | 6.73 | 6.97 | 6.97 | 2.80% | 1,201,099 |
| Mar 13, 2025 | 6.96 | 6.98 | 6.65 | 6.78 | 6.78 | -3.14% | 1,627,717 |
| Mar 12, 2025 | 7.07 | 7.15 | 6.89 | 7.00 | 7.00 | -0.43% | 1,588,901 |
| Mar 11, 2025 | 6.98 | 7.15 | 6.89 | 7.03 | 7.03 | 0.43% | 2,843,980 |
| Mar 10, 2025 | 7.11 | 7.12 | 6.86 | 7.00 | 7.00 | -1.96% | 2,150,775 |
| Mar 7, 2025 | 7.43 | 7.49 | 7.09 | 7.14 | 7.14 | -3.90% | 3,061,870 |
| Mar 6, 2025 | 7.75 | 7.82 | 7.43 | 7.43 | 7.43 | -3.51% | 1,119,022 |
| Mar 5, 2025 | 7.71 | 7.78 | 7.64 | 7.70 | 7.70 | -0.39% | 1,283,085 |
| Mar 4, 2025 | 7.55 | 7.78 | 7.44 | 7.73 | 7.73 | 0.78% | 1,335,863 |
| Mar 3, 2025 | 7.94 | 8.02 | 7.63 | 7.67 | 7.67 | -3.16% | 1,437,733 |
| Feb 28, 2025 | 7.92 | 7.97 | 7.67 | 7.92 | 7.92 | -0.75% | 1,740,107 |