Coursera Inc. (COUR)
NYSE: COUR
· Real-Time Price · USD
11.90
-0.30 (-2.46%)
At close: Aug 14, 2025, 3:59 PM
11.97
0.55%
Pre-market: Aug 15, 2025, 09:12 AM EDT
COUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.10 | 12.13 | 11.80 | 11.89 | 11.89 | -2.54% | 1,637,753 |
| Aug 13, 2025 | 11.82 | 12.20 | 11.77 | 12.20 | 12.20 | 3.65% | 3,382,946 |
| Aug 12, 2025 | 11.66 | 11.84 | 11.60 | 11.77 | 11.77 | 1.03% | 3,455,190 |
| Aug 11, 2025 | 12.17 | 12.22 | 11.59 | 11.65 | 11.65 | -3.96% | 2,740,949 |
| Aug 8, 2025 | 12.30 | 12.35 | 12.07 | 12.13 | 12.13 | 0.33% | 2,483,358 |
| Aug 7, 2025 | 12.70 | 12.80 | 11.83 | 12.09 | 12.09 | -4.80% | 3,658,200 |
| Aug 6, 2025 | 12.32 | 12.93 | 12.22 | 12.70 | 12.70 | 4.27% | 3,373,849 |
| Aug 5, 2025 | 12.49 | 12.76 | 11.98 | 12.18 | 12.18 | -1.54% | 4,453,700 |
| Aug 4, 2025 | 12.34 | 12.56 | 12.24 | 12.37 | 12.37 | 1.64% | 2,695,100 |
| Aug 1, 2025 | 12.32 | 12.57 | 12.04 | 12.17 | 12.17 | -3.72% | 4,471,700 |
| Jul 31, 2025 | 12.07 | 12.91 | 11.98 | 12.64 | 12.64 | 5.69% | 5,612,600 |
| Jul 30, 2025 | 11.99 | 12.24 | 11.78 | 11.96 | 11.96 | -0.42% | 4,673,600 |
| Jul 29, 2025 | 12.50 | 12.51 | 11.94 | 12.01 | 12.01 | -4.00% | 5,145,742 |
| Jul 28, 2025 | 12.65 | 13.56 | 12.22 | 12.51 | 12.51 | 1.13% | 16,002,708 |
| Jul 25, 2025 | 11.55 | 12.49 | 11.00 | 12.37 | 12.37 | 36.23% | 26,712,544 |
| Jul 24, 2025 | 8.92 | 9.20 | 8.85 | 9.08 | 9.08 | 1.34% | 5,015,723 |
| Jul 23, 2025 | 8.92 | 9.00 | 8.71 | 8.96 | 8.96 | 0.45% | 2,027,000 |
| Jul 22, 2025 | 8.96 | 9.03 | 8.85 | 8.92 | 8.92 | -0.11% | 2,842,000 |
| Jul 21, 2025 | 8.77 | 8.98 | 8.76 | 8.93 | 8.93 | 2.17% | 2,113,900 |
| Jul 18, 2025 | 8.63 | 8.74 | 8.47 | 8.74 | 8.74 | 1.16% | 1,949,625 |