Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
11.32
+0.26 (2.35%)
At close: Sep 17, 2025, 4:00 PM EDT
11.45
+0.13 (1.15%)
Pre-market: Sep 18, 2025, 8:29 AM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 11.36 | 11.38 | 11.13 | 11.14 | 11.14 | -2.11% | 1,620,876 |
| Aug 22, 2025 | 11.27 | 11.52 | 11.18 | 11.38 | 11.38 | 0.89% | 3,007,961 |
| Aug 21, 2025 | 11.32 | 11.36 | 11.16 | 11.28 | 11.28 | -0.70% | 2,471,996 |
| Aug 20, 2025 | 11.39 | 11.47 | 11.29 | 11.36 | 11.36 | -1.05% | 2,207,454 |
| Aug 19, 2025 | 11.92 | 11.94 | 11.47 | 11.48 | 11.48 | -3.69% | 2,282,074 |
| Aug 18, 2025 | 11.87 | 12.07 | 11.75 | 11.92 | 11.92 | 0.08% | 2,122,702 |
| Aug 15, 2025 | 11.94 | 12.17 | 11.81 | 11.91 | 11.91 | 0.17% | 2,658,094 |
| Aug 14, 2025 | 12.10 | 12.13 | 11.80 | 11.89 | 11.89 | -2.54% | 1,638,554 |
| Aug 13, 2025 | 11.82 | 12.20 | 11.77 | 12.20 | 12.20 | 3.65% | 3,382,946 |
| Aug 12, 2025 | 11.66 | 11.84 | 11.60 | 11.77 | 11.77 | 1.03% | 3,455,190 |
| Aug 11, 2025 | 12.17 | 12.22 | 11.59 | 11.65 | 11.65 | -3.96% | 2,740,949 |
| Aug 8, 2025 | 12.30 | 12.35 | 12.07 | 12.13 | 12.13 | 0.33% | 2,483,358 |
| Aug 7, 2025 | 12.70 | 12.80 | 11.83 | 12.09 | 12.09 | -4.80% | 3,658,170 |
| Aug 6, 2025 | 12.32 | 12.93 | 12.22 | 12.70 | 12.70 | 4.27% | 3,373,849 |
| Aug 5, 2025 | 12.49 | 12.76 | 11.98 | 12.18 | 12.18 | -1.54% | 4,453,657 |
| Aug 4, 2025 | 12.34 | 12.56 | 12.24 | 12.37 | 12.37 | 1.64% | 2,695,057 |
| Aug 1, 2025 | 12.32 | 12.57 | 12.04 | 12.17 | 12.17 | -3.72% | 4,471,683 |
| Jul 31, 2025 | 12.07 | 12.91 | 11.98 | 12.64 | 12.64 | 5.69% | 5,612,551 |
| Jul 30, 2025 | 11.99 | 12.24 | 11.78 | 11.96 | 11.96 | -0.42% | 4,673,577 |
| Jul 29, 2025 | 12.50 | 12.51 | 11.94 | 12.01 | 12.01 | -4.00% | 5,145,742 |
| Jul 28, 2025 | 12.65 | 13.56 | 12.22 | 12.51 | 12.51 | 1.13% | 16,002,708 |
| Jul 25, 2025 | 11.55 | 12.49 | 11.00 | 12.37 | 12.37 | 36.23% | 26,712,544 |
| Jul 24, 2025 | 8.92 | 9.20 | 8.85 | 9.08 | 9.08 | 1.34% | 5,015,723 |
| Jul 23, 2025 | 8.92 | 9.00 | 8.71 | 8.96 | 8.96 | 0.45% | 2,026,993 |
| Jul 22, 2025 | 8.96 | 9.03 | 8.85 | 8.92 | 8.92 | -0.11% | 2,841,963 |
| Jul 21, 2025 | 8.77 | 8.98 | 8.76 | 8.93 | 8.93 | 2.17% | 2,113,858 |
| Jul 18, 2025 | 8.63 | 8.74 | 8.47 | 8.74 | 8.74 | 1.16% | 1,949,625 |
| Jul 17, 2025 | 8.56 | 8.77 | 8.52 | 8.64 | 8.64 | 0.12% | 1,551,687 |
| Jul 16, 2025 | 8.50 | 8.77 | 8.46 | 8.63 | 8.63 | 2.37% | 1,891,054 |
| Jul 15, 2025 | 8.44 | 8.70 | 8.38 | 8.43 | 8.43 | 1.20% | 1,849,908 |
| Jul 14, 2025 | 8.03 | 8.34 | 7.98 | 8.33 | 8.33 | 2.97% | 1,583,242 |
| Jul 11, 2025 | 8.27 | 8.32 | 8.03 | 8.09 | 8.09 | -3.11% | 1,828,074 |
| 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 |