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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |