Coursera Inc. (COUR)
NYSE: COUR
· Real-Time Price · USD
11.22
0.06 (0.54%)
At close: Sep 04, 2025, 3:59 PM
11.27
0.39%
After-hours: Sep 04, 2025, 07:56 PM EDT
COUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.15 | 11.24 | 10.98 | 11.22 | 11.22 | 0.54% | 1,311,184 |
| Sep 3, 2025 | 11.09 | 11.25 | 10.95 | 11.16 | 11.16 | 1.00% | 1,763,444 |
| Sep 2, 2025 | 11.17 | 11.50 | 10.77 | 11.05 | 11.05 | -3.91% | 3,062,700 |
| Aug 29, 2025 | 11.51 | 11.55 | 11.31 | 11.50 | 11.50 | -0.95% | 2,226,830 |
| Aug 28, 2025 | 11.29 | 11.79 | 11.25 | 11.61 | 11.61 | 2.74% | 2,573,908 |
| Aug 27, 2025 | 11.12 | 11.37 | 11.10 | 11.30 | 11.30 | 1.62% | 2,239,235 |
| Aug 26, 2025 | 11.15 | 11.37 | 11.07 | 11.12 | 11.12 | -0.18% | 2,115,600 |
| Aug 25, 2025 | 11.36 | 11.38 | 11.13 | 11.14 | 11.14 | -2.11% | 1,620,876 |
| Aug 22, 2025 | 11.27 | 11.52 | 11.18 | 11.38 | 11.38 | 0.89% | 3,008,000 |
| Aug 21, 2025 | 11.32 | 11.36 | 11.16 | 11.28 | 11.28 | -0.70% | 2,472,000 |
| Aug 20, 2025 | 11.39 | 11.47 | 11.29 | 11.36 | 11.36 | -1.05% | 2,207,500 |
| Aug 19, 2025 | 11.92 | 11.94 | 11.47 | 11.48 | 11.48 | -3.69% | 2,282,100 |
| Aug 18, 2025 | 11.87 | 12.07 | 11.75 | 11.92 | 11.92 | 0.08% | 2,122,702 |
| Aug 15, 2025 | 11.94 | 12.17 | 11.81 | 11.91 | 11.91 | 0.17% | 2,658,100 |
| Aug 14, 2025 | 12.10 | 12.13 | 11.80 | 11.89 | 11.89 | -2.54% | 1,638,554 |
| 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 |