Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
6.18
-0.16 (-2.52%)
At close: Jan 27, 2026, 4:00 PM EST
6.21
+0.03 (0.49%)
After-hours: Jan 27, 2026, 7:53 PM EST
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.60 | 6.71 | 6.43 | 6.48 | 6.48 | -1.97% | 4,430,039 |
| Jan 14, 2026 | 6.55 | 6.69 | 6.41 | 6.61 | 6.61 | 0.92% | 3,777,482 |
| Jan 13, 2026 | 7.31 | 7.31 | 6.54 | 6.55 | 6.55 | -10.64% | 5,045,132 |
| Jan 12, 2026 | 7.27 | 7.49 | 7.18 | 7.33 | 7.33 | 0.55% | 2,688,964 |
| Jan 9, 2026 | 7.32 | 7.38 | 7.15 | 7.29 | 7.29 | -0.41% | 3,105,501 |
| Jan 8, 2026 | 7.35 | 7.44 | 7.20 | 7.32 | 7.32 | -0.95% | 3,260,388 |
| Jan 7, 2026 | 7.30 | 7.60 | 7.25 | 7.39 | 7.39 | 1.65% | 2,742,358 |
| Jan 6, 2026 | 7.10 | 7.28 | 6.99 | 7.27 | 7.27 | 2.68% | 3,246,303 |
| Jan 5, 2026 | 7.09 | 7.20 | 6.97 | 7.08 | 7.08 | - | 2,885,985 |
| Jan 2, 2026 | 7.36 | 7.41 | 7.06 | 7.08 | 7.08 | -3.80% | 3,041,295 |
| Dec 31, 2025 | 7.30 | 7.44 | 7.30 | 7.36 | 7.36 | 0.41% | 2,213,176 |
| Dec 30, 2025 | 7.42 | 7.43 | 7.31 | 7.33 | 7.33 | -1.48% | 2,789,551 |
| Dec 29, 2025 | 7.46 | 7.58 | 7.37 | 7.44 | 7.44 | 0.13% | 2,274,757 |
| Dec 26, 2025 | 7.46 | 7.55 | 7.40 | 7.43 | 7.43 | -0.67% | 3,069,451 |
| Dec 24, 2025 | 7.41 | 7.50 | 7.33 | 7.48 | 7.48 | 1.49% | 1,631,052 |
| Dec 23, 2025 | 7.54 | 7.55 | 7.36 | 7.37 | 7.37 | -3.03% | 2,914,852 |
| Dec 22, 2025 | 7.58 | 7.88 | 7.56 | 7.60 | 7.60 | 0.40% | 5,522,179 |
| Dec 19, 2025 | 8.08 | 8.15 | 7.46 | 7.57 | 7.57 | -6.89% | 8,645,264 |
| Dec 18, 2025 | 7.90 | 8.24 | 7.48 | 8.13 | 8.13 | 3.70% | 15,256,237 |
| Dec 17, 2025 | 8.84 | 8.89 | 7.71 | 7.84 | 7.84 | -1.26% | 15,587,765 |
| Dec 16, 2025 | 7.88 | 8.03 | 7.86 | 7.94 | 7.94 | 1.15% | 2,394,596 |
| Dec 15, 2025 | 8.17 | 8.18 | 7.83 | 7.85 | 7.85 | -2.85% | 2,524,829 |
| Dec 12, 2025 | 8.25 | 8.32 | 8.07 | 8.08 | 8.08 | -1.58% | 1,611,803 |
| Dec 11, 2025 | 8.17 | 8.30 | 8.16 | 8.21 | 8.21 | 0.61% | 2,369,251 |
| Dec 10, 2025 | 8.22 | 8.32 | 8.16 | 8.16 | 8.16 | -0.73% | 2,128,454 |
| Dec 9, 2025 | 8.21 | 8.34 | 8.14 | 8.22 | 8.22 | -0.36% | 2,318,592 |
| Dec 8, 2025 | 8.46 | 8.60 | 8.23 | 8.25 | 8.25 | -2.25% | 3,598,393 |
| Dec 5, 2025 | 8.35 | 8.48 | 8.32 | 8.44 | 8.44 | 0.84% | 1,705,070 |
| Dec 4, 2025 | 8.34 | 8.48 | 8.26 | 8.37 | 8.37 | 0.12% | 1,961,202 |
| Dec 3, 2025 | 8.20 | 8.39 | 8.12 | 8.36 | 8.36 | 1.95% | 1,888,753 |
| Dec 2, 2025 | 8.13 | 8.31 | 8.09 | 8.20 | 8.20 | 1.36% | 2,443,230 |
| Dec 1, 2025 | 7.88 | 8.16 | 7.83 | 8.09 | 8.09 | 1.76% | 2,005,227 |
| Nov 28, 2025 | 7.93 | 7.98 | 7.90 | 7.95 | 7.95 | 0.13% | 1,246,518 |
| Nov 26, 2025 | 7.92 | 8.00 | 7.85 | 7.94 | 7.94 | 0.51% | 1,767,880 |
| Nov 25, 2025 | 7.90 | 7.95 | 7.82 | 7.90 | 7.90 | 0.89% | 2,971,054 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.77 | 7.83 | 7.83 | -3.45% | 4,731,537 |
| Nov 21, 2025 | 7.95 | 8.25 | 7.88 | 8.11 | 8.11 | 2.66% | 2,458,164 |
| Nov 20, 2025 | 8.15 | 8.24 | 7.86 | 7.90 | 7.90 | -2.47% | 2,764,884 |
| Nov 19, 2025 | 8.20 | 8.28 | 8.08 | 8.10 | 8.10 | -1.10% | 2,640,203 |
| Nov 18, 2025 | 8.09 | 8.40 | 8.05 | 8.19 | 8.19 | 0.86% | 4,162,275 |
| Nov 17, 2025 | 8.48 | 8.48 | 8.12 | 8.12 | 8.12 | -4.25% | 2,996,364 |
| Nov 14, 2025 | 8.33 | 8.58 | 8.29 | 8.48 | 8.48 | 0.59% | 2,344,718 |
| Nov 13, 2025 | 8.50 | 8.60 | 8.31 | 8.43 | 8.43 | -0.94% | 2,299,174 |