51Talk Online Education Group (COE)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
| Apr 23, 2024 | 6.67 | 7.32 | 6.62 | 7.24 | 7.24 | 9,300 |
| Apr 22, 2024 | 6.67 | 6.72 | 6.56 | 6.62 | 6.62 | 5,800 |
| Apr 19, 2024 | 6.55 | 6.60 | 6.10 | 6.47 | 6.47 | 1,400 |
| Apr 18, 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 1,300 |
| Apr 17, 2024 | 6.85 | 6.85 | 6.54 | 6.54 | 6.54 | 700 |
| Apr 16, 2024 | 6.41 | 6.79 | 6.41 | 6.79 | 6.79 | 900 |
| Apr 15, 2024 | 6.14 | 6.75 | 6.14 | 6.75 | 6.75 | 1,300 |
| Apr 12, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Apr 11, 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 2,300 |
| Apr 10, 2024 | 6.79 | 7.02 | 6.54 | 6.68 | 6.68 | 1,800 |
| Apr 09, 2024 | 6.68 | 6.80 | 6.55 | 6.80 | 6.80 | 1,300 |
| Apr 08, 2024 | 7.00 | 7.00 | 6.30 | 6.54 | 6.54 | 6,000 |
| Apr 05, 2024 | 7.05 | 7.05 | 7.00 | 7.01 | 7.01 | 1,100 |
| Apr 04, 2024 | 6.78 | 7.00 | 6.50 | 7.00 | 7.00 | 2,600 |
| Apr 03, 2024 | 7.30 | 7.30 | 6.97 | 6.97 | 6.97 | 2,100 |
| Apr 02, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 600 |
| Apr 01, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 400 |
| Mar 28, 2024 | 7.90 | 8.00 | 7.30 | 7.63 | 7.63 | 8,800 |
| Mar 27, 2024 | 7.60 | 7.95 | 7.60 | 7.89 | 7.89 | 3,500 |
| Mar 26, 2024 | 6.90 | 7.38 | 6.90 | 7.20 | 7.20 | 5,700 |
| Mar 25, 2024 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 2,400 |
| Mar 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| Mar 21, 2024 | 6.82 | 6.91 | 6.82 | 6.82 | 6.82 | 1,000 |
| Mar 20, 2024 | 6.10 | 7.00 | 6.10 | 6.62 | 6.62 | 8,400 |
| Mar 19, 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 7,000 |
| Mar 18, 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 900 |
| Mar 15, 2024 | 6.56 | 6.56 | 6.00 | 6.30 | 6.30 | 3,000 |
| Mar 14, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Mar 13, 2024 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 600 |
| Mar 12, 2024 | 6.50 | 6.80 | 6.47 | 6.71 | 6.71 | 2,400 |
| Mar 11, 2024 | 6.35 | 6.69 | 6.35 | 6.50 | 6.50 | 2,200 |
| Mar 08, 2024 | 6.50 | 6.50 | 6.17 | 6.17 | 6.17 | 1,000 |
| Mar 07, 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 1,500 |
| Mar 06, 2024 | 6.86 | 6.86 | 6.25 | 6.61 | 6.61 | 1,500 |
| Mar 05, 2024 | 6.15 | 6.64 | 6.15 | 6.64 | 6.64 | 800 |
| Mar 04, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,100 |
| Mar 01, 2024 | 6.57 | 6.62 | 6.45 | 6.62 | 6.62 | 4,100 |
| Feb 29, 2024 | 6.78 | 6.86 | 6.39 | 6.44 | 6.44 | 5,500 |
| Feb 28, 2024 | 6.96 | 7.10 | 6.80 | 6.83 | 6.83 | 12,700 |
| Feb 27, 2024 | 7.11 | 7.11 | 6.85 | 6.96 | 6.96 | 4,900 |
| Feb 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,500 |
| Feb 23, 2024 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | 1,500 |
| Feb 22, 2024 | 7.19 | 7.58 | 7.11 | 7.19 | 7.19 | 2,700 |
| Feb 21, 2024 | 6.95 | 7.65 | 6.95 | 7.30 | 7.30 | 7,700 |
| Feb 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 700 |
| Feb 16, 2024 | 6.87 | 7.15 | 6.87 | 7.15 | 7.15 | 1,300 |
| Feb 15, 2024 | 6.76 | 7.03 | 6.70 | 6.95 | 6.95 | 2,700 |
| Feb 14, 2024 | 6.67 | 7.25 | 6.63 | 7.25 | 7.25 | 6,000 |
| Feb 13, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
| Feb 12, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1,500 |
| Feb 09, 2024 | 6.71 | 7.10 | 6.08 | 7.00 | 7.00 | 9,100 |
| Feb 08, 2024 | 6.45 | 6.93 | 6.41 | 6.89 | 6.89 | 9,600 |
| Feb 07, 2024 | 6.70 | 7.23 | 6.65 | 6.71 | 6.71 | 24,700 |
| Feb 06, 2024 | 6.70 | 7.20 | 6.64 | 6.90 | 6.90 | 20,300 |
| Feb 05, 2024 | 6.77 | 7.12 | 6.43 | 6.79 | 6.79 | 17,400 |
| Feb 02, 2024 | 6.83 | 6.93 | 6.16 | 6.93 | 6.93 | 2,300 |
| Feb 01, 2024 | 7.25 | 7.25 | 6.74 | 7.24 | 7.24 | 4,900 |
| Jan 31, 2024 | 7.40 | 7.40 | 6.67 | 7.32 | 7.32 | 5,500 |
| Jan 30, 2024 | 7.50 | 7.50 | 6.71 | 7.31 | 7.31 | 5,700 |
| Jan 29, 2024 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 900 |
| Jan 26, 2024 | 7.53 | 7.69 | 7.50 | 7.59 | 7.59 | 2,300 |
| Jan 25, 2024 | 7.74 | 7.74 | 7.51 | 7.68 | 7.68 | 4,000 |
| Jan 24, 2024 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | 1,400 |
| Jan 23, 2024 | 7.71 | 7.71 | 7.41 | 7.70 | 7.70 | 1,200 |
| Jan 22, 2024 | 7.78 | 7.94 | 7.48 | 7.80 | 7.80 | 4,200 |
| Jan 19, 2024 | 7.60 | 7.80 | 7.58 | 7.70 | 7.70 | 1,400 |
| Jan 18, 2024 | 7.63 | 7.65 | 7.60 | 7.60 | 7.60 | 1,700 |
| Jan 17, 2024 | 7.70 | 7.78 | 7.63 | 7.63 | 7.63 | 2,400 |
| Jan 16, 2024 | 7.96 | 7.96 | 7.49 | 7.78 | 7.78 | 10,400 |
| Jan 12, 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 400 |
| Jan 11, 2024 | 7.96 | 7.96 | 7.71 | 7.85 | 7.85 | 2,600 |
| Jan 10, 2024 | 7.95 | 7.95 | 7.74 | 7.74 | 7.74 | 700 |
| Jan 09, 2024 | 7.95 | 8.01 | 7.75 | 8.00 | 8.00 | 4,100 |
| Jan 08, 2024 | 7.65 | 7.90 | 7.60 | 7.90 | 7.90 | 8,800 |
| Jan 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| Jan 04, 2024 | 7.88 | 7.90 | 7.80 | 7.90 | 7.90 | 800 |
| Jan 03, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| Jan 02, 2024 | 7.46 | 8.00 | 7.46 | 8.00 | 8.00 | 2,200 |
| Dec 29, 2023 | 8.00 | 8.30 | 8.00 | 8.03 | 8.03 | 6,200 |
| Dec 28, 2023 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 3,300 |
| Dec 27, 2023 | 7.60 | 7.88 | 7.45 | 7.88 | 7.88 | 5,100 |
| Dec 26, 2023 | 7.61 | 7.61 | 7.58 | 7.60 | 7.60 | 900 |
| Dec 22, 2023 | 7.50 | 7.74 | 7.41 | 7.74 | 7.74 | 2,100 |
| Dec 21, 2023 | 7.47 | 7.75 | 7.47 | 7.75 | 7.75 | 300 |
| Dec 20, 2023 | 7.56 | 7.76 | 7.50 | 7.75 | 7.75 | 3,900 |
| Dec 19, 2023 | 7.42 | 7.70 | 7.40 | 7.60 | 7.60 | 9,000 |
| Dec 18, 2023 | 7.79 | 7.89 | 7.77 | 7.77 | 7.77 | 900 |
| Dec 15, 2023 | 7.76 | 7.97 | 7.76 | 7.97 | 7.97 | 2,200 |
| Dec 14, 2023 | 7.66 | 7.99 | 7.58 | 7.98 | 7.98 | 4,700 |
| Dec 13, 2023 | 7.62 | 8.00 | 7.62 | 8.00 | 8.00 | 4,500 |
| Dec 12, 2023 | 8.00 | 8.00 | 7.70 | 7.98 | 7.98 | 1,900 |
| Dec 11, 2023 | 7.99 | 8.00 | 7.90 | 8.00 | 8.00 | 3,200 |
| Dec 08, 2023 | 7.85 | 7.98 | 7.66 | 7.98 | 7.98 | 2,800 |
| Dec 07, 2023 | 7.98 | 7.98 | 7.60 | 7.76 | 7.76 | 3,600 |
| Dec 06, 2023 | 7.65 | 7.80 | 7.65 | 7.68 | 7.68 | 4,300 |
| Dec 05, 2023 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 900 |
| Dec 04, 2023 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1,600 |
| Dec 01, 2023 | 8.00 | 8.00 | 7.60 | 7.92 | 7.92 | 2,100 |
| Nov 30, 2023 | 8.00 | 8.00 | 7.61 | 7.90 | 7.90 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.