Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
11.30
+0.18 (1.62%)
At close: Aug 27, 2025, 4:00 PM
11.22
-0.08 (-0.71%)
After-hours: Aug 27, 2025, 7:50 PM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.12 | 11.37 | 11.10 | 11.30 | 11.30 | 1.62% | 2,238,857 |
| 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 |
| 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 |