Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
6.80
-0.13 (-1.88%)
At close: Mar 28, 2025, 4:00 PM
6.84
+0.04 (0.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 8.09 | 8.11 | 7.90 | 7.98 | 7.98 | -1.48% | 2,099,082 |
| Feb 26, 2025 | 8.18 | 8.33 | 8.07 | 8.10 | 8.10 | -0.25% | 1,386,622 |
| Feb 25, 2025 | 8.07 | 8.17 | 7.87 | 8.12 | 8.12 | 0.50% | 1,792,223 |
| Feb 24, 2025 | 8.04 | 8.17 | 7.36 | 8.08 | 8.08 | 0.62% | 1,900,181 |
| Feb 21, 2025 | 8.34 | 8.43 | 8.03 | 8.03 | 8.03 | -2.43% | 1,020,103 |
| Feb 20, 2025 | 8.24 | 8.32 | 8.10 | 8.23 | 8.23 | -0.24% | 1,071,711 |
| Feb 19, 2025 | 8.35 | 8.40 | 8.21 | 8.25 | 8.25 | -2.14% | 1,223,979 |
| Feb 18, 2025 | 8.81 | 8.82 | 8.27 | 8.43 | 8.43 | -4.75% | 1,969,412 |
| Feb 14, 2025 | 8.18 | 9.02 | 8.18 | 8.85 | 8.85 | 10.49% | 2,406,872 |
| Feb 13, 2025 | 8.05 | 8.12 | 7.96 | 8.01 | 8.01 | 0.25% | 984,770 |
| Feb 12, 2025 | 7.85 | 8.02 | 7.78 | 7.99 | 7.99 | 0.50% | 1,015,154 |
| Feb 11, 2025 | 7.94 | 8.06 | 7.87 | 7.95 | 7.95 | -1.12% | 1,061,446 |
| Feb 10, 2025 | 8.14 | 8.37 | 7.98 | 8.04 | 8.04 | - | 2,406,741 |
| Feb 7, 2025 | 7.73 | 8.08 | 7.64 | 8.04 | 8.04 | 4.42% | 2,749,536 |
| Feb 6, 2025 | 7.73 | 7.85 | 7.63 | 7.70 | 7.70 | 0.26% | 1,812,058 |
| Feb 5, 2025 | 7.91 | 7.94 | 7.62 | 7.68 | 7.68 | -3.27% | 1,690,881 |
| Feb 4, 2025 | 7.76 | 7.94 | 7.61 | 7.94 | 7.94 | 1.66% | 2,897,791 |
| Feb 3, 2025 | 7.48 | 7.97 | 7.34 | 7.81 | 7.81 | 1.30% | 4,885,147 |
| Jan 31, 2025 | 8.43 | 8.46 | 7.69 | 7.71 | 7.71 | -8.87% | 3,461,324 |
| Jan 30, 2025 | 9.03 | 9.30 | 8.30 | 8.46 | 8.46 | -11.69% | 4,492,446 |
| Jan 29, 2025 | 9.57 | 9.77 | 9.43 | 9.58 | 9.58 | 0.21% | 2,084,401 |
| Jan 28, 2025 | 9.72 | 9.74 | 9.38 | 9.56 | 9.56 | -1.34% | 2,431,941 |
| Jan 27, 2025 | 8.70 | 9.70 | 8.63 | 9.69 | 9.69 | 12.02% | 3,724,408 |
| Jan 24, 2025 | 8.56 | 8.76 | 8.47 | 8.65 | 8.65 | 1.05% | 1,401,816 |
| Jan 23, 2025 | 8.18 | 8.57 | 8.11 | 8.56 | 8.56 | 3.38% | 1,585,911 |
| Jan 22, 2025 | 8.44 | 8.48 | 8.18 | 8.28 | 8.28 | -2.01% | 2,086,831 |
| Jan 21, 2025 | 8.51 | 8.55 | 8.17 | 8.45 | 8.45 | -0.71% | 1,480,705 |
| Jan 17, 2025 | 8.76 | 8.78 | 8.49 | 8.51 | 8.51 | -1.39% | 985,016 |
| Jan 16, 2025 | 8.67 | 8.78 | 8.51 | 8.63 | 8.63 | -0.80% | 1,115,462 |