Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
5.73
+0.22 (3.99%)
At close: Mar 30, 2026, 4:00 PM EDT
5.77
+0.04 (0.70%)
Pre-market: Mar 31, 2026, 4:01 AM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.59 | 5.81 | 5.53 | 5.73 | 5.73 | 3.99% | 3,517,563 |
| Mar 27, 2026 | 5.74 | 5.79 | 5.50 | 5.51 | 5.51 | -5.65% | 4,077,408 |
| Mar 26, 2026 | 5.80 | 6.02 | 5.80 | 5.84 | 5.84 | -0.51% | 2,663,476 |
| Mar 25, 2026 | 5.81 | 5.96 | 5.77 | 5.87 | 5.87 | 3.16% | 3,130,705 |
| Mar 24, 2026 | 5.87 | 5.92 | 5.67 | 5.69 | 5.69 | -4.85% | 3,761,658 |
| Mar 23, 2026 | 5.97 | 6.08 | 5.84 | 5.98 | 5.98 | 2.40% | 4,657,491 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.81 | 5.84 | 5.84 | -3.31% | 4,510,729 |
| Mar 19, 2026 | 5.81 | 6.09 | 5.75 | 6.04 | 6.04 | 3.07% | 3,597,878 |
| Mar 18, 2026 | 5.96 | 6.04 | 5.83 | 5.86 | 5.86 | -3.46% | 4,046,379 |
| Mar 17, 2026 | 6.10 | 6.36 | 6.04 | 6.07 | 6.07 | 0.17% | 4,930,056 |
| Mar 16, 2026 | 6.07 | 6.19 | 5.98 | 6.06 | 6.06 | 0.33% | 3,090,793 |
| Mar 13, 2026 | 6.00 | 6.17 | 5.97 | 6.04 | 6.04 | 1.51% | 2,618,209 |
| Mar 12, 2026 | 5.98 | 6.11 | 5.85 | 5.95 | 5.95 | -2.14% | 4,293,246 |
| Mar 11, 2026 | 6.06 | 6.12 | 5.93 | 6.08 | 6.08 | 0.66% | 2,864,556 |
| Mar 10, 2026 | 6.10 | 6.11 | 5.90 | 6.04 | 6.04 | -1.79% | 4,633,849 |
| Mar 9, 2026 | 6.03 | 6.20 | 5.83 | 6.15 | 6.15 | -0.16% | 4,071,098 |
| Mar 6, 2026 | 6.13 | 6.25 | 5.97 | 6.16 | 6.16 | -0.16% | 3,780,750 |
| Mar 5, 2026 | 6.43 | 6.59 | 6.09 | 6.17 | 6.17 | -5.51% | 5,019,694 |
| Mar 4, 2026 | 6.22 | 6.64 | 6.18 | 6.53 | 6.53 | 5.15% | 6,006,330 |
| Mar 3, 2026 | 6.26 | 6.34 | 6.14 | 6.21 | 6.21 | -2.97% | 6,085,987 |
| Mar 2, 2026 | 6.26 | 6.47 | 6.22 | 6.40 | 6.40 | -0.16% | 6,907,769 |
| Feb 27, 2026 | 6.54 | 6.67 | 6.29 | 6.41 | 6.41 | -4.04% | 3,991,928 |
| Feb 26, 2026 | 6.58 | 6.90 | 6.58 | 6.68 | 6.68 | 1.52% | 7,636,706 |
| Feb 25, 2026 | 6.28 | 6.58 | 6.25 | 6.58 | 6.58 | 4.44% | 4,975,303 |
| Feb 24, 2026 | 6.00 | 6.33 | 5.95 | 6.30 | 6.30 | 4.83% | 6,888,150 |
| Feb 23, 2026 | 5.96 | 6.08 | 5.81 | 6.01 | 6.01 | -0.33% | 6,813,893 |
| Feb 20, 2026 | 6.08 | 6.15 | 5.94 | 6.03 | 6.03 | -0.82% | 3,089,669 |
| Feb 19, 2026 | 5.91 | 6.11 | 5.82 | 6.08 | 6.08 | 2.53% | 5,604,439 |
| Feb 18, 2026 | 6.04 | 6.05 | 5.87 | 5.93 | 5.93 | -3.26% | 7,055,725 |
| Feb 17, 2026 | 5.89 | 6.22 | 5.78 | 6.13 | 6.13 | 3.55% | 7,396,114 |
| Feb 13, 2026 | 5.84 | 5.96 | 5.66 | 5.92 | 5.92 | 2.25% | 8,951,795 |
| Feb 12, 2026 | 5.79 | 5.91 | 5.59 | 5.79 | 5.79 | 0.87% | 6,854,856 |
| Feb 11, 2026 | 5.88 | 6.01 | 5.66 | 5.74 | 5.74 | -2.71% | 5,604,084 |
| Feb 10, 2026 | 5.99 | 6.13 | 5.84 | 5.90 | 5.90 | -0.84% | 5,012,535 |
| Feb 9, 2026 | 5.91 | 5.98 | 5.47 | 5.95 | 5.95 | 0.68% | 7,897,144 |
| Feb 6, 2026 | 6.13 | 6.38 | 5.72 | 5.91 | 5.91 | -1.17% | 12,648,273 |
| Feb 5, 2026 | 6.07 | 6.14 | 5.90 | 5.98 | 5.98 | -1.48% | 10,159,252 |
| Feb 4, 2026 | 5.87 | 6.13 | 5.73 | 6.07 | 6.07 | 3.58% | 7,174,315 |
| Feb 3, 2026 | 6.15 | 6.23 | 5.77 | 5.86 | 5.86 | -6.39% | 8,108,964 |
| Feb 2, 2026 | 6.07 | 6.35 | 6.01 | 6.26 | 6.26 | 3.30% | 4,825,769 |
| Jan 30, 2026 | 6.11 | 6.17 | 6.02 | 6.06 | 6.06 | -1.14% | 3,183,522 |
| Jan 29, 2026 | 6.15 | 6.18 | 5.98 | 6.13 | 6.13 | -0.81% | 5,320,117 |
| Jan 28, 2026 | 6.30 | 6.37 | 6.13 | 6.18 | 6.18 | - | 5,142,964 |
| Jan 27, 2026 | 6.32 | 6.34 | 6.14 | 6.18 | 6.18 | -2.52% | 6,067,851 |
| Jan 26, 2026 | 6.48 | 6.50 | 6.32 | 6.34 | 6.34 | -2.46% | 3,703,003 |
| Jan 23, 2026 | 6.45 | 6.67 | 6.42 | 6.50 | 6.50 | 0.31% | 3,040,603 |
| Jan 22, 2026 | 6.43 | 6.52 | 6.38 | 6.48 | 6.48 | 2.05% | 3,359,118 |
| Jan 21, 2026 | 6.35 | 6.42 | 6.24 | 6.35 | 6.35 | - | 3,088,624 |
| Jan 20, 2026 | 6.22 | 6.36 | 6.17 | 6.35 | 6.35 | 0.95% | 4,439,323 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.28 | 6.29 | 6.29 | -2.93% | 4,368,493 |