Coursera Inc. (COUR)
8.23
-0.02 (-0.24%)
At close: Feb 20, 2025, 3:59 PM
8.23
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
COUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 8.35 | 8.40 | 8.21 | 8.25 | -0.18 | -2.14% | 1,223,975 |
| Feb 18, 2025 | 8.81 | 8.82 | 8.27 | 8.43 | -0.42 | -4.75% | 1,969,412 |
| Feb 14, 2025 | 8.18 | 9.02 | 8.18 | 8.85 | 0.84 | 10.49% | 2,406,900 |
| Feb 13, 2025 | 8.05 | 8.12 | 7.96 | 8.01 | 0.02 | 0.25% | 984,770 |
| Feb 12, 2025 | 7.85 | 8.02 | 7.78 | 7.99 | 0.04 | 0.50% | 1,015,200 |
| Feb 11, 2025 | 7.94 | 8.06 | 7.87 | 7.95 | -0.09 | -1.12% | 1,061,446 |
| Feb 10, 2025 | 8.14 | 8.37 | 7.98 | 8.04 | 0.00 | 0.00% | 2,406,741 |
| Feb 7, 2025 | 7.73 | 8.08 | 7.64 | 8.04 | 0.34 | 4.42% | 2,749,536 |
| Feb 6, 2025 | 7.73 | 7.85 | 7.63 | 7.70 | 0.02 | 0.26% | 1,812,058 |
| Feb 5, 2025 | 7.91 | 7.94 | 7.62 | 7.68 | -0.26 | -3.27% | 1,690,881 |
| Feb 4, 2025 | 7.76 | 7.94 | 7.61 | 7.94 | 0.13 | 1.66% | 2,897,800 |
| Feb 3, 2025 | 7.48 | 7.97 | 7.34 | 7.81 | 0.10 | 1.30% | 4,885,147 |
| Jan 31, 2025 | 8.43 | 8.46 | 7.69 | 7.71 | -0.75 | -8.87% | 3,461,324 |
| Jan 30, 2025 | 9.03 | 9.30 | 8.30 | 8.46 | -1.12 | -11.69% | 4,492,446 |
| Jan 29, 2025 | 9.57 | 9.77 | 9.43 | 9.58 | 0.02 | 0.21% | 2,084,401 |
| Jan 28, 2025 | 9.72 | 9.74 | 9.38 | 9.56 | -0.13 | -1.34% | 2,431,941 |
| Jan 27, 2025 | 8.70 | 9.70 | 8.63 | 9.69 | 1.04 | 12.02% | 3,724,408 |
| Jan 24, 2025 | 8.56 | 8.76 | 8.47 | 8.65 | 0.09 | 1.05% | 1,401,816 |
| Jan 23, 2025 | 8.18 | 8.57 | 8.11 | 8.56 | 0.28 | 3.38% | 1,585,911 |
| Jan 22, 2025 | 8.44 | 8.48 | 8.18 | 8.28 | -0.17 | -2.01% | 2,086,831 |
| Jan 21, 2025 | 8.51 | 8.55 | 8.17 | 8.45 | -0.06 | -0.71% | 1,480,705 |
| Jan 17, 2025 | 8.76 | 8.78 | 8.49 | 8.51 | -0.12 | -1.39% | 985,016 |
| Jan 16, 2025 | 8.67 | 8.78 | 8.51 | 8.63 | -0.07 | -0.80% | 1,115,462 |
| Jan 15, 2025 | 8.65 | 8.74 | 8.55 | 8.70 | 0.23 | 2.72% | 965,700 |
| Jan 14, 2025 | 8.40 | 8.50 | 8.24 | 8.47 | 0.16 | 1.93% | 916,722 |
| 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 |