Coursera Inc. (COUR)
8.70
0.23 (2.72%)
At close: Jan 15, 2025, 10:36 AM
COUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.40 | 8.50 | 8.24 | 8.47 | 0.16 | 1.93% | 916,454 |
| Jan 13, 2025 | 8.22 | 8.32 | 8.09 | 8.31 | -0.01 | -0.12% | 979,846 |
| Jan 10, 2025 | 8.34 | 8.38 | 8.08 | 8.32 | -0.24 | -2.80% | 1,010,200 |
| Jan 8, 2025 | 8.47 | 8.61 | 8.37 | 8.56 | -0.03 | -0.35% | 801,140 |
| Jan 7, 2025 | 8.81 | 8.83 | 8.44 | 8.59 | -0.12 | -1.38% | 1,216,938 |
| Jan 6, 2025 | 8.65 | 8.88 | 8.54 | 8.71 | 0.18 | 2.11% | 1,633,958 |
| Jan 3, 2025 | 8.50 | 8.56 | 8.27 | 8.53 | 0.05 | 0.59% | 794,506 |
| Jan 2, 2025 | 8.63 | 8.73 | 8.42 | 8.48 | -0.02 | -0.24% | 1,081,032 |
| Dec 31, 2024 | 8.42 | 8.66 | 8.28 | 8.50 | 0.18 | 2.16% | 1,299,817 |
| Dec 30, 2024 | 8.20 | 8.39 | 8.08 | 8.32 | -0.07 | -0.83% | 2,347,686 |
| Dec 27, 2024 | 8.50 | 8.65 | 8.25 | 8.39 | -0.10 | -1.18% | 1,767,412 |
| Dec 26, 2024 | 8.31 | 8.52 | 8.22 | 8.49 | 0.11 | 1.31% | 1,158,400 |
| Dec 24, 2024 | 8.42 | 8.42 | 8.26 | 8.38 | -0.03 | -0.36% | 758,000 |
| Dec 23, 2024 | 8.26 | 8.51 | 8.07 | 8.41 | 0.10 | 1.20% | 2,121,109 |
| Dec 20, 2024 | 8.27 | 8.49 | 8.17 | 8.31 | -0.09 | -1.07% | 2,095,929 |
| Dec 19, 2024 | 8.61 | 8.65 | 8.30 | 8.40 | -0.09 | -1.06% | 1,255,702 |
| Dec 18, 2024 | 8.94 | 9.04 | 8.46 | 8.49 | -0.36 | -4.07% | 4,291,468 |
| Dec 17, 2024 | 8.69 | 8.91 | 8.58 | 8.85 | 0.13 | 1.49% | 2,659,202 |
| Dec 16, 2024 | 8.20 | 8.72 | 8.13 | 8.72 | 0.46 | 5.57% | 2,362,007 |
| Dec 13, 2024 | 8.22 | 8.28 | 7.80 | 8.26 | 0.00 | 0.00% | 3,169,100 |
| Dec 12, 2024 | 8.46 | 8.51 | 8.16 | 8.26 | -0.19 | -2.25% | 1,723,500 |
| Dec 11, 2024 | 8.59 | 8.65 | 8.22 | 8.45 | -0.05 | -0.59% | 1,900,872 |
| Dec 10, 2024 | 8.50 | 8.74 | 8.27 | 8.50 | -0.06 | -0.70% | 3,983,542 |
| Dec 9, 2024 | 8.33 | 8.72 | 8.17 | 8.56 | 0.31 | 3.76% | 4,305,016 |
| Dec 6, 2024 | 8.46 | 8.55 | 8.16 | 8.25 | -0.12 | -1.43% | 1,400,734 |
| Dec 5, 2024 | 8.32 | 8.44 | 8.00 | 8.37 | -0.01 | -0.12% | 1,384,339 |
| Dec 4, 2024 | 8.34 | 8.72 | 8.33 | 8.38 | 0.08 | 0.96% | 2,278,143 |
| Dec 3, 2024 | 8.25 | 8.32 | 8.11 | 8.30 | 0.02 | 0.24% | 1,844,644 |
| Dec 2, 2024 | 7.95 | 8.38 | 7.90 | 8.28 | 0.33 | 4.15% | 2,939,179 |
| Nov 29, 2024 | 8.23 | 8.29 | 7.88 | 7.95 | -0.25 | -3.05% | 1,542,119 |
| Nov 27, 2024 | 7.86 | 8.40 | 7.81 | 8.20 | 0.43 | 5.53% | 2,645,049 |
| Nov 26, 2024 | 7.88 | 7.99 | 7.50 | 7.77 | -0.13 | -1.65% | 3,442,600 |
| Nov 25, 2024 | 7.24 | 7.92 | 7.17 | 7.90 | 0.79 | 11.11% | 12,947,811 |
| Nov 22, 2024 | 7.03 | 7.38 | 7.03 | 7.11 | 0.13 | 1.86% | 6,789,720 |
| Nov 21, 2024 | 7.00 | 7.03 | 6.87 | 6.98 | 0.02 | 0.29% | 2,314,652 |
| Nov 20, 2024 | 6.76 | 6.98 | 6.76 | 6.96 | 0.12 | 1.75% | 961,900 |
| Nov 19, 2024 | 6.80 | 6.95 | 6.77 | 6.84 | -0.03 | -0.44% | 1,462,200 |
| Nov 18, 2024 | 6.97 | 7.02 | 6.77 | 6.87 | -0.06 | -0.87% | 1,689,525 |
| Nov 15, 2024 | 7.16 | 7.18 | 6.90 | 6.93 | -0.15 | -2.12% | 1,823,477 |
| Nov 14, 2024 | 7.38 | 7.39 | 7.08 | 7.08 | -0.25 | -3.41% | 1,823,100 |
| Nov 13, 2024 | 7.36 | 7.50 | 7.27 | 7.33 | 0.00 | 0.00% | 3,165,918 |
| Nov 12, 2024 | 7.37 | 7.55 | 7.25 | 7.33 | -0.13 | -1.74% | 2,503,714 |
| Nov 11, 2024 | 7.53 | 7.64 | 7.44 | 7.46 | 0.02 | 0.27% | 3,941,332 |
| Nov 8, 2024 | 7.26 | 7.55 | 7.24 | 7.44 | 0.08 | 1.09% | 2,326,898 |
| Nov 7, 2024 | 7.31 | 7.41 | 7.16 | 7.36 | 0.05 | 0.68% | 2,663,739 |
| Nov 6, 2024 | 7.35 | 7.55 | 7.24 | 7.31 | 0.12 | 1.67% | 2,189,356 |
| Nov 5, 2024 | 6.93 | 7.21 | 6.75 | 7.19 | 0.21 | 3.01% | 2,104,019 |
| Nov 4, 2024 | 6.88 | 7.22 | 6.84 | 6.98 | 0.03 | 0.43% | 2,088,480 |
| Nov 1, 2024 | 7.07 | 7.11 | 6.81 | 6.95 | 0.00 | 0.00% | 3,415,908 |
| Oct 31, 2024 | 7.05 | 7.23 | 6.93 | 6.95 | -0.10 | -1.42% | 2,208,100 |