China Online Education Gr... (COE)
NYSE: COE
· Real-Time Price · USD
35.52
-0.68 (-1.88%)
At close: Aug 29, 2025, 1:12 PM
35.52
0.00%
After-hours: Aug 29, 2025, 06:12 PM EDT
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.34 | 36.99 | 35.52 | 35.52 | 35.52 | -1.88% | 9,331 |
| Aug 28, 2025 | 35.21 | 36.60 | 35.21 | 36.20 | 36.20 | 1.23% | 4,947 |
| Aug 27, 2025 | 34.66 | 35.96 | 34.66 | 35.76 | 35.76 | 7.13% | 7,000 |
| Aug 26, 2025 | 34.82 | 35.55 | 33.38 | 33.38 | 33.38 | -4.08% | 7,600 |
| Aug 25, 2025 | 36.00 | 36.10 | 34.80 | 34.80 | 34.80 | -1.50% | 10,100 |
| Aug 22, 2025 | 36.84 | 36.99 | 35.33 | 35.33 | 35.33 | -0.08% | 6,600 |
| Aug 21, 2025 | 35.13 | 36.47 | 34.96 | 35.36 | 35.36 | 0.63% | 3,600 |
| Aug 20, 2025 | 34.88 | 35.22 | 32.70 | 35.14 | 35.14 | 2.90% | 14,524 |
| Aug 19, 2025 | 33.58 | 35.53 | 33.58 | 34.15 | 34.15 | -0.58% | 7,031 |
| Aug 18, 2025 | 33.89 | 35.85 | 33.70 | 34.35 | 34.35 | 0.88% | 14,349 |
| Aug 15, 2025 | 30.51 | 37.00 | 30.51 | 34.05 | 34.05 | 5.52% | 6,308 |
| Aug 14, 2025 | 33.02 | 46.79 | 24.08 | 32.27 | 32.27 | -1.47% | 138,400 |
| Aug 13, 2025 | 33.00 | 33.68 | 31.50 | 32.75 | 32.75 | -1.95% | 27,500 |
| Aug 12, 2025 | 32.77 | 33.40 | 32.77 | 33.40 | 33.40 | 1.92% | 1,417 |
| Aug 11, 2025 | 32.99 | 33.12 | 32.77 | 32.77 | 32.77 | 0.52% | 2,000 |
| Aug 8, 2025 | 32.30 | 32.99 | 32.30 | 32.60 | 32.60 | 1.68% | 3,843 |
| Aug 7, 2025 | 32.50 | 32.50 | 32.05 | 32.06 | 32.06 | -0.90% | 2,500 |
| Aug 6, 2025 | 32.53 | 32.53 | 32.15 | 32.35 | 32.35 | 2.28% | 2,800 |
| Aug 5, 2025 | 31.61 | 31.71 | 31.51 | 31.63 | 31.63 | -1.16% | 2,424 |
| Aug 4, 2025 | 31.22 | 32.07 | 31.22 | 32.00 | 32.00 | 4.92% | 9,700 |