Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
7.11
+0.13 (1.86%)
Nov 22, 2024, 4:00 PM EST - Market closed
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.03 | 7.38 | 7.03 | 7.11 | 7.11 | 1.86% | 6,789,720 |
| Nov 21, 2024 | 7.00 | 7.03 | 6.87 | 6.98 | 6.98 | 0.29% | 2,314,652 |
| Nov 20, 2024 | 6.76 | 6.98 | 6.76 | 6.96 | 6.96 | 1.75% | 961,870 |
| Nov 19, 2024 | 6.80 | 6.95 | 6.77 | 6.84 | 6.84 | -0.44% | 1,462,178 |
| Nov 18, 2024 | 6.97 | 7.02 | 6.77 | 6.87 | 6.87 | -0.87% | 1,689,525 |
| Nov 15, 2024 | 7.16 | 7.18 | 6.90 | 6.93 | 6.93 | -2.12% | 1,823,477 |
| Nov 14, 2024 | 7.38 | 7.39 | 7.08 | 7.08 | 7.08 | -3.41% | 1,823,098 |
| Nov 13, 2024 | 7.36 | 7.50 | 7.27 | 7.33 | 7.33 | - | 3,165,918 |
| Nov 12, 2024 | 7.37 | 7.55 | 7.25 | 7.33 | 7.33 | -1.74% | 2,503,714 |
| Nov 11, 2024 | 7.53 | 7.64 | 7.44 | 7.46 | 7.46 | 0.27% | 3,941,332 |
| Nov 8, 2024 | 7.26 | 7.55 | 7.24 | 7.44 | 7.44 | 1.09% | 2,326,898 |
| Nov 7, 2024 | 7.31 | 7.41 | 7.16 | 7.36 | 7.36 | 0.68% | 2,663,739 |
| Nov 6, 2024 | 7.35 | 7.55 | 7.24 | 7.31 | 7.31 | 1.67% | 2,189,356 |
| Nov 5, 2024 | 6.93 | 7.21 | 6.75 | 7.19 | 7.19 | 3.01% | 2,104,019 |
| Nov 4, 2024 | 6.88 | 7.22 | 6.84 | 6.98 | 6.98 | 0.43% | 2,088,480 |
| Nov 1, 2024 | 7.07 | 7.11 | 6.81 | 6.95 | 6.95 | - | 3,415,908 |
| Oct 31, 2024 | 7.05 | 7.23 | 6.93 | 6.95 | 6.95 | -1.42% | 2,208,098 |
| Oct 30, 2024 | 7.09 | 7.14 | 6.96 | 7.05 | 7.05 | -0.70% | 1,816,731 |
| Oct 29, 2024 | 7.25 | 7.33 | 7.03 | 7.10 | 7.10 | -1.93% | 2,878,263 |
| Oct 28, 2024 | 6.97 | 7.26 | 6.83 | 7.24 | 7.24 | 5.23% | 2,792,513 |
| Oct 25, 2024 | 6.44 | 7.19 | 6.29 | 6.88 | 6.88 | -9.71% | 9,195,282 |
| Oct 24, 2024 | 7.66 | 7.80 | 7.37 | 7.62 | 7.62 | 1.74% | 6,353,563 |
| Oct 23, 2024 | 7.59 | 7.60 | 7.37 | 7.49 | 7.49 | -1.71% | 2,706,669 |
| Oct 22, 2024 | 7.61 | 7.70 | 7.41 | 7.62 | 7.62 | 0.13% | 2,193,743 |
| Oct 21, 2024 | 7.69 | 7.91 | 7.55 | 7.61 | 7.61 | -0.78% | 2,690,370 |
| Oct 18, 2024 | 7.80 | 7.80 | 7.43 | 7.67 | 7.67 | 0.39% | 2,950,230 |
| Oct 17, 2024 | 7.45 | 7.65 | 7.42 | 7.64 | 7.64 | 2.69% | 1,492,533 |
| Oct 16, 2024 | 7.67 | 7.67 | 7.38 | 7.44 | 7.44 | -2.11% | 1,284,344 |
| Oct 15, 2024 | 7.51 | 7.71 | 7.50 | 7.60 | 7.60 | 0.40% | 2,605,693 |
| Oct 14, 2024 | 7.55 | 7.63 | 7.39 | 7.57 | 7.57 | 0.13% | 1,219,219 |
| Oct 11, 2024 | 7.38 | 7.74 | 7.38 | 7.56 | 7.56 | 1.48% | 1,465,291 |
| Oct 10, 2024 | 7.34 | 7.46 | 7.18 | 7.45 | 7.45 | 0.68% | 1,417,342 |
| Oct 9, 2024 | 7.51 | 7.59 | 7.37 | 7.40 | 7.40 | -2.25% | 1,066,718 |
| Oct 8, 2024 | 7.47 | 7.60 | 7.33 | 7.57 | 7.57 | 1.34% | 1,354,836 |
| Oct 7, 2024 | 7.76 | 7.77 | 7.37 | 7.47 | 7.47 | -3.24% | 1,558,185 |
| Oct 4, 2024 | 7.80 | 7.80 | 7.59 | 7.72 | 7.72 | 1.31% | 1,138,665 |
| Oct 3, 2024 | 7.55 | 7.70 | 7.48 | 7.62 | 7.62 | -0.52% | 1,058,245 |
| Oct 2, 2024 | 7.60 | 7.70 | 7.44 | 7.66 | 7.66 | 0.79% | 1,832,344 |
| Oct 1, 2024 | 7.93 | 8.06 | 7.60 | 7.60 | 7.60 | -4.28% | 1,331,178 |
| Sep 30, 2024 | 8.20 | 8.53 | 7.85 | 7.94 | 7.94 | -3.41% | 1,704,361 |
| Sep 27, 2024 | 8.08 | 8.32 | 8.03 | 8.22 | 8.22 | 3.14% | 1,468,833 |
| Sep 26, 2024 | 7.94 | 8.03 | 7.87 | 7.97 | 7.97 | 2.18% | 1,050,991 |
| Sep 25, 2024 | 7.87 | 8.00 | 7.79 | 7.80 | 7.80 | -1.02% | 1,331,796 |
| Sep 24, 2024 | 7.97 | 8.03 | 7.86 | 7.88 | 7.88 | 0.51% | 1,117,721 |
| Sep 23, 2024 | 8.13 | 8.13 | 7.74 | 7.84 | 7.84 | -3.45% | 1,770,371 |
| Sep 20, 2024 | 8.45 | 8.53 | 8.09 | 8.12 | 8.12 | -3.33% | 2,620,098 |
| Sep 19, 2024 | 8.30 | 8.51 | 8.14 | 8.40 | 8.40 | 9.80% | 2,241,109 |
| Sep 18, 2024 | 8.01 | 8.12 | 7.63 | 7.65 | 7.65 | -4.14% | 1,505,412 |
| Sep 17, 2024 | 7.90 | 8.14 | 7.89 | 7.98 | 7.98 | 2.18% | 1,068,244 |
| Sep 16, 2024 | 7.94 | 8.02 | 7.76 | 7.81 | 7.81 | -1.26% | 1,038,910 |
| Sep 13, 2024 | 7.85 | 8.16 | 7.81 | 7.91 | 7.91 | 1.80% | 1,333,567 |
| Sep 12, 2024 | 7.80 | 7.90 | 7.64 | 7.77 | 7.77 | 0.78% | 938,168 |
| Sep 11, 2024 | 7.47 | 7.74 | 7.42 | 7.71 | 7.71 | 2.39% | 1,749,709 |
| Sep 10, 2024 | 7.56 | 7.63 | 7.47 | 7.53 | 7.53 | -0.40% | 1,215,897 |
| Sep 9, 2024 | 7.35 | 7.80 | 7.31 | 7.56 | 7.56 | 3.56% | 1,961,409 |
| Sep 6, 2024 | 7.77 | 7.83 | 7.27 | 7.30 | 7.30 | -5.56% | 1,522,895 |
| Sep 5, 2024 | 7.89 | 7.96 | 7.53 | 7.73 | 7.73 | -1.65% | 1,562,794 |
| Sep 4, 2024 | 7.83 | 8.06 | 7.78 | 7.86 | 7.86 | -0.13% | 1,251,683 |
| Sep 3, 2024 | 8.02 | 8.09 | 7.86 | 7.87 | 7.87 | -2.84% | 1,261,093 |
| Aug 30, 2024 | 8.11 | 8.14 | 7.96 | 8.10 | 8.10 | 0.25% | 1,439,525 |
| Aug 29, 2024 | 8.15 | 8.18 | 7.98 | 8.08 | 8.08 | 0.87% | 1,234,720 |
| Aug 28, 2024 | 8.05 | 8.13 | 7.84 | 8.01 | 8.01 | -1.72% | 1,163,629 |
| Aug 27, 2024 | 8.36 | 8.55 | 8.14 | 8.15 | 8.15 | -2.40% | 1,143,539 |
| Aug 26, 2024 | 8.43 | 8.47 | 8.29 | 8.35 | 8.35 | -0.12% | 1,343,766 |
| Aug 23, 2024 | 8.11 | 8.36 | 8.08 | 8.36 | 8.36 | 4.37% | 1,234,132 |
| Aug 22, 2024 | 8.36 | 8.40 | 8.01 | 8.01 | 8.01 | -4.30% | 1,094,105 |
| Aug 21, 2024 | 8.25 | 8.51 | 8.21 | 8.37 | 8.37 | 2.70% | 1,279,199 |
| Aug 20, 2024 | 8.30 | 8.38 | 8.02 | 8.15 | 8.15 | -1.81% | 1,151,368 |
| Aug 19, 2024 | 8.31 | 8.43 | 8.17 | 8.30 | 8.30 | 0.61% | 1,830,019 |
| Aug 16, 2024 | 8.31 | 8.50 | 8.22 | 8.25 | 8.25 | -1.55% | 1,718,805 |
| Aug 15, 2024 | 8.05 | 8.44 | 7.98 | 8.38 | 8.38 | 7.85% | 2,500,518 |
| Aug 14, 2024 | 8.04 | 8.17 | 7.76 | 7.77 | 7.77 | -3.24% | 1,584,229 |
| Aug 13, 2024 | 8.05 | 8.18 | 7.97 | 8.03 | 8.03 | 0.88% | 1,748,231 |
| Aug 12, 2024 | 7.94 | 8.04 | 7.81 | 7.96 | 7.96 | 0.63% | 1,806,181 |
| Aug 9, 2024 | 7.93 | 8.00 | 7.77 | 7.91 | 7.91 | 0.13% | 1,834,613 |
| Aug 8, 2024 | 7.98 | 8.09 | 7.81 | 7.90 | 7.90 | -0.63% | 1,489,158 |
| Aug 7, 2024 | 8.06 | 8.53 | 7.95 | 7.95 | 7.95 | 0.51% | 2,267,603 |
| Aug 6, 2024 | 8.23 | 8.28 | 7.83 | 7.91 | 7.91 | -2.94% | 2,234,373 |
| Aug 5, 2024 | 8.16 | 8.47 | 8.07 | 8.15 | 8.15 | -6.21% | 2,962,710 |
| Aug 2, 2024 | 8.41 | 8.87 | 8.36 | 8.69 | 8.69 | -0.80% | 2,205,249 |
| Aug 1, 2024 | 9.30 | 9.31 | 8.59 | 8.76 | 8.76 | -5.81% | 3,060,651 |
| Jul 31, 2024 | 9.40 | 9.73 | 9.13 | 9.30 | 9.30 | -2.52% | 3,485,510 |
| Jul 30, 2024 | 9.26 | 9.83 | 9.26 | 9.54 | 9.54 | 2.14% | 4,717,707 |
| Jul 29, 2024 | 10.61 | 10.61 | 9.15 | 9.34 | 9.34 | -12.87% | 8,876,429 |
| Jul 26, 2024 | 10.33 | 11.74 | 10.00 | 10.72 | 10.72 | 44.67% | 24,935,554 |
| Jul 25, 2024 | 7.26 | 7.61 | 7.18 | 7.41 | 7.41 | 2.63% | 4,163,463 |
| Jul 24, 2024 | 7.42 | 7.50 | 7.16 | 7.22 | 7.22 | -3.73% | 3,018,689 |
| Jul 23, 2024 | 7.24 | 7.57 | 7.24 | 7.50 | 7.50 | 3.16% | 3,219,024 |
| Jul 22, 2024 | 7.24 | 7.32 | 7.16 | 7.27 | 7.27 | 1.25% | 2,215,964 |
| Jul 19, 2024 | 7.08 | 7.20 | 6.99 | 7.18 | 7.18 | 0.84% | 2,632,244 |
| Jul 18, 2024 | 7.53 | 7.61 | 7.07 | 7.12 | 7.12 | -6.32% | 2,190,855 |
| Jul 17, 2024 | 7.49 | 7.67 | 7.46 | 7.60 | 7.60 | 0.80% | 2,201,488 |
| Jul 16, 2024 | 7.31 | 7.59 | 7.31 | 7.54 | 7.54 | 4.14% | 2,236,717 |
| Jul 15, 2024 | 7.17 | 7.26 | 7.04 | 7.24 | 7.24 | 1.83% | 2,169,736 |
| Jul 12, 2024 | 7.35 | 7.42 | 7.05 | 7.11 | 7.11 | -2.34% | 2,870,887 |
| Jul 11, 2024 | 7.18 | 7.46 | 7.18 | 7.28 | 7.28 | 3.85% | 2,992,075 |
| Jul 10, 2024 | 7.16 | 7.16 | 6.92 | 7.01 | 7.01 | -1.41% | 1,696,725 |
| Jul 9, 2024 | 7.14 | 7.18 | 6.99 | 7.11 | 7.11 | -1.25% | 2,222,362 |
| Jul 8, 2024 | 7.16 | 7.25 | 7.03 | 7.20 | 7.20 | 0.14% | 1,486,558 |
| Jul 5, 2024 | 7.05 | 7.27 | 7.02 | 7.19 | 7.19 | 1.99% | 1,848,936 |