Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
7.39
+0.12 (1.65%)
At close: Jan 7, 2026, 4:00 PM EST
7.54
+0.15 (2.03%)
After-hours: Jan 7, 2026, 5:48 PM EST
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8.46 | 8.59 | 8.42 | 8.51 | 8.51 | 1.07% | 2,156,951 |
| Nov 11, 2025 | 8.35 | 8.44 | 8.29 | 8.42 | 8.42 | 0.96% | 1,652,168 |
| Nov 10, 2025 | 8.25 | 8.36 | 8.11 | 8.34 | 8.34 | 1.09% | 2,423,265 |
| Nov 7, 2025 | 7.94 | 8.25 | 7.92 | 8.25 | 8.25 | 3.25% | 2,305,493 |
| Nov 6, 2025 | 8.05 | 8.11 | 7.92 | 7.99 | 7.99 | -1.48% | 2,726,302 |
| Nov 5, 2025 | 8.06 | 8.23 | 8.06 | 8.11 | 8.11 | 0.50% | 2,448,243 |
| Nov 4, 2025 | 8.20 | 8.26 | 8.05 | 8.07 | 8.07 | -2.30% | 3,073,004 |
| Nov 3, 2025 | 8.44 | 8.52 | 8.25 | 8.26 | 8.26 | -1.90% | 2,459,521 |
| Oct 31, 2025 | 8.35 | 8.45 | 8.27 | 8.42 | 8.42 | 1.69% | 2,519,888 |
| Oct 30, 2025 | 8.39 | 8.47 | 8.26 | 8.28 | 8.28 | -2.01% | 3,144,910 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.36 | 8.45 | 8.45 | -7.04% | 3,671,918 |
| Oct 28, 2025 | 9.15 | 9.24 | 8.92 | 9.09 | 9.09 | -0.76% | 4,469,577 |
| Oct 27, 2025 | 9.30 | 9.38 | 9.08 | 9.16 | 9.16 | -0.43% | 3,035,812 |