Coursera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	8.20	8.26	8.10	8.15	-	-1.33%	1,623,295
Nov 3, 2025	8.44	8.52	8.25	8.26	8.26	-1.90%	2,459,521
Oct 31, 2025	8.35	8.45	8.27	8.42	8.42	1.69%	2,519,888
Oct 30, 2025	8.39	8.47	8.26	8.28	8.28	-2.01%	3,144,910
Oct 29, 2025	9.00	9.00	8.36	8.45	8.45	-7.04%	3,671,918
Oct 28, 2025	9.15	9.24	8.92	9.09	9.09	-0.76%	4,469,577
Oct 27, 2025	9.30	9.38	9.08	9.16	9.16	-0.43%	3,035,812
Oct 24, 2025	9.22	9.88	9.00	9.20	9.20	-12.88%	9,332,298
Oct 23, 2025	10.43	10.72	10.41	10.56	10.56	1.05%	4,597,211
Oct 22, 2025	10.69	10.77	10.44	10.45	10.45	-2.61%	2,490,005
Oct 21, 2025	10.60	10.76	10.50	10.73	10.73	1.04%	2,408,406
Oct 20, 2025	10.09	10.68	10.01	10.62	10.62	5.88%	2,285,904
Oct 17, 2025	9.98	10.15	9.91	10.03	10.03	-0.59%	1,910,002
Oct 16, 2025	10.27	10.42	10.09	10.09	10.09	-1.56%	2,522,852
Oct 15, 2025	10.24	10.50	10.19	10.25	10.25	0.39%	2,474,263
Oct 14, 2025	9.96	10.30	9.90	10.21	10.21	1.09%	2,080,202
Oct 13, 2025	10.05	10.19	9.97	10.10	10.10	1.41%	1,812,385
Oct 10, 2025	10.17	10.23	9.95	9.96	9.96	-2.26%	2,467,893
Oct 9, 2025	10.05	10.31	9.99	10.19	10.19	0.69%	1,816,307
Oct 8, 2025	9.98	10.14	9.83	10.12	10.12	2.33%	2,008,421
Oct 7, 2025	10.23	10.33	9.79	9.89	9.89	-3.89%	3,743,719
Oct 6, 2025	10.38	11.11	10.16	10.29	10.29	0.39%	9,314,480
Oct 3, 2025	11.07	11.14	10.23	10.25	10.25	-8.56%	4,088,726
Oct 2, 2025	11.25	11.28	11.11	11.21	11.21	0.18%	1,550,625
Oct 1, 2025	11.56	11.64	11.11	11.19	11.19	-4.44%	2,218,194
Sep 30, 2025	12.09	12.20	11.54	11.71	11.71	-2.98%	2,002,871
Sep 29, 2025	11.80	12.32	11.80	12.07	12.07	2.99%	2,188,325
Sep 26, 2025	11.66	11.80	11.62	11.72	11.72	0.86%	1,310,006
Sep 25, 2025	11.74	11.85	11.43	11.62	11.62	-1.53%	1,346,531
Sep 24, 2025	11.84	11.96	11.70	11.80	11.80	0.25%	2,360,334
Sep 23, 2025	11.86	12.09	11.76	11.77	11.77	-1.09%	2,292,544
Sep 22, 2025	11.58	12.01	11.49	11.90	11.90	2.15%	3,164,513
Sep 19, 2025	11.65	11.73	11.50	11.65	11.65	0.52%	3,740,626
Sep 18, 2025	11.31	11.62	11.31	11.59	11.59	2.39%	1,772,488
Sep 17, 2025	11.11	11.58	11.11	11.32	11.32	2.35%	1,690,028
Sep 16, 2025	10.98	11.27	10.80	11.06	11.06	1.47%	2,502,162
Sep 15, 2025	11.14	11.24	10.85	10.90	10.90	-0.64%	2,365,516
Sep 12, 2025	10.83	10.99	10.76	10.97	10.97	1.01%	2,302,158
Sep 11, 2025	10.58	10.88	10.35	10.86	10.86	3.53%	2,547,774
Sep 10, 2025	11.86	11.86	10.48	10.49	10.49	-12.22%	3,659,140
Sep 9, 2025	11.65	12.17	11.41	11.95	11.95	3.02%	3,916,434
Sep 8, 2025	11.29	11.63	11.25	11.60	11.60	3.02%	1,894,296
Sep 5, 2025	11.22	11.41	11.04	11.26	11.26	0.36%	1,784,716
Sep 4, 2025	11.15	11.24	10.98	11.22	11.22	0.54%	1,311,265
Sep 3, 2025	11.09	11.25	10.95	11.16	11.16	1.00%	1,763,294
Sep 2, 2025	11.17	11.50	10.77	11.05	11.05	-3.91%	3,062,672
Aug 29, 2025	11.51	11.55	11.31	11.50	11.50	-0.95%	2,226,830
Aug 28, 2025	11.29	11.79	11.25	11.61	11.61	2.74%	2,573,908
Aug 27, 2025	11.12	11.37	11.10	11.30	11.30	1.62%	2,239,235
Aug 26, 2025	11.15	11.37	11.07	11.12	11.12	-0.18%	2,115,575