51Talk Online Education Group (COE) Historical Stock Price Data | Complete Trading History - Stocknear

51Talk Online Education G...

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