51Talk Online Education G... (COE)
AMEX: COE
· Real-Time Price · USD
44.90
-0.09 (-0.20%)
At close: Sep 23, 2025, 3:56 PM
44.95
0.11%
After-hours: Sep 23, 2025, 06:25 PM EDT
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 44.67 | 45.00 | 43.74 | 44.89 | 44.89 | -0.22% | 15,173 |
| Sep 22, 2025 | 44.99 | 45.00 | 44.07 | 44.99 | 44.99 | 0.31% | 2,946 |
| Sep 19, 2025 | 46.00 | 46.44 | 44.85 | 44.85 | 44.85 | -1.02% | 11,347 |
| Sep 18, 2025 | 44.59 | 45.31 | 44.59 | 45.31 | 45.31 | 0.87% | 13,306 |
| Sep 17, 2025 | 44.01 | 45.00 | 44.01 | 44.92 | 44.92 | 0.51% | 17,538 |
| Sep 16, 2025 | 45.00 | 45.56 | 43.25 | 44.69 | 44.69 | -3.89% | 5,423 |
| Sep 15, 2025 | 44.00 | 47.01 | 41.81 | 46.50 | 46.50 | -2.70% | 30,502 |
| Sep 12, 2025 | 47.77 | 48.10 | 45.06 | 47.79 | 47.79 | -0.44% | 18,800 |
| Sep 11, 2025 | 48.01 | 48.01 | 45.12 | 48.00 | 48.00 | 0.63% | 24,552 |
| Sep 10, 2025 | 49.35 | 49.35 | 46.09 | 47.70 | 47.70 | -2.45% | 17,626 |
| Sep 9, 2025 | 45.99 | 51.71 | 45.70 | 48.90 | 48.90 | 5.39% | 36,222 |
| Sep 8, 2025 | 48.00 | 50.00 | 46.08 | 46.40 | 46.40 | -3.31% | 23,700 |
| Sep 5, 2025 | 43.28 | 48.25 | 43.28 | 47.99 | 47.99 | 7.89% | 25,413 |
| Sep 4, 2025 | 41.90 | 44.92 | 41.01 | 44.48 | 44.48 | 9.45% | 18,700 |
| Sep 3, 2025 | 42.29 | 43.78 | 39.20 | 40.64 | 40.64 | 3.97% | 39,748 |
| Sep 2, 2025 | 36.19 | 41.35 | 36.19 | 39.09 | 39.09 | 10.05% | 45,220 |
| 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 |