Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
8.05
-0.30 (-3.59%)
Jul 11, 2025, 3:44 PM - Market open

Coursera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 8.27 8.32 8.03 8.06 - -3.47% 1,012,842
Jul 10, 2025 8.81 8.81 8.33 8.35 8.35 -5.44% 2,636,952
Jul 9, 2025 8.61 8.94 8.48 8.83 8.83 2.56% 3,670,320
Jul 8, 2025 8.55 8.62 8.48 8.61 8.61 0.94% 1,640,197
Jul 7, 2025 8.53 8.58 8.42 8.53 8.53 -0.47% 1,625,462
Jul 3, 2025 8.41 8.61 8.41 8.57 8.57 1.42% 847,579
Jul 2, 2025 8.72 8.73 8.41 8.45 8.45 -3.21% 1,348,186
Jul 1, 2025 8.73 8.88 8.63 8.73 8.73 -0.34% 1,435,371
Jun 30, 2025 8.77 8.89 8.71 8.76 8.76 0.11% 1,361,352
Jun 27, 2025 8.63 8.87 8.50 8.75 8.75 1.39% 2,526,490
Jun 26, 2025 8.55 8.65 8.34 8.63 8.63 1.41% 1,041,464
Jun 25, 2025 8.59 8.62 8.38 8.51 8.51 -0.82% 876,645
Jun 24, 2025 8.44 8.60 8.31 8.58 8.58 1.78% 1,242,873
Jun 23, 2025 8.29 8.48 8.22 8.43 8.43 1.69% 1,169,774
Jun 20, 2025 8.30 8.58 8.23 8.29 8.29 0.36% 1,962,981
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