51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
41.24
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.40 | 41.34 | 39.80 | 41.24 | 41.24 | 0.07% | 9,528 |
| Dec 4, 2025 | 41.05 | 42.99 | 40.10 | 41.21 | 41.21 | 11.38% | 8,899 |
| Dec 3, 2025 | 41.45 | 42.95 | 37.00 | 37.00 | 37.00 | -10.74% | 201,935 |
| Dec 2, 2025 | 42.00 | 42.48 | 38.77 | 41.45 | 41.45 | -1.31% | 11,830 |
| Dec 1, 2025 | 42.00 | 42.02 | 42.00 | 42.00 | 42.00 | 1.55% | 1,284 |
| Nov 26, 2025 | 41.69 | 42.17 | 40.89 | 41.36 | 41.36 | -0.72% | 2,331 |
| Nov 25, 2025 | 42.19 | 42.95 | 41.66 | 41.66 | 41.66 | -0.97% | 3,610 |
| Nov 24, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.77% | 528 |
| Nov 21, 2025 | 42.20 | 42.20 | 41.75 | 41.75 | 41.75 | -2.48% | 1,872 |
| Nov 20, 2025 | 42.00 | 42.81 | 41.33 | 42.81 | 42.81 | 2.47% | 2,060 |
| Nov 18, 2025 | 42.05 | 42.05 | 41.56 | 41.78 | 41.78 | -1.04% | 2,172 |
| Nov 17, 2025 | 39.30 | 42.27 | 39.30 | 42.22 | 42.22 | 0.33% | 3,720 |
| Nov 14, 2025 | 41.90 | 43.69 | 41.55 | 42.08 | 42.08 | -4.36% | 3,496 |
| Nov 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | 1,583 |
| Nov 10, 2025 | 45.00 | 45.01 | 44.60 | 44.80 | 44.80 | -0.53% | 4,752 |
| Nov 7, 2025 | 45.39 | 45.54 | 44.50 | 45.04 | 45.04 | -0.20% | 5,681 |
| Nov 5, 2025 | 46.79 | 47.28 | 45.13 | 45.13 | 45.13 | -2.65% | 2,833 |
| Nov 4, 2025 | 46.22 | 47.15 | 46.22 | 46.36 | 46.36 | -1.99% | 2,457 |
| Nov 3, 2025 | 48.67 | 50.49 | 47.30 | 47.30 | 47.30 | -3.47% | 3,752 |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.77% | 1,203 |
| Oct 30, 2025 | 48.96 | 49.38 | 48.96 | 49.38 | 49.38 | -0.08% | 935 |
| Oct 29, 2025 | 47.00 | 49.42 | 47.00 | 49.42 | 49.42 | -0.16% | 3,282 |
| Oct 28, 2025 | 49.96 | 50.86 | 48.59 | 49.50 | 49.50 | -3.28% | 4,818 |
| Oct 27, 2025 | 48.55 | 52.00 | 48.55 | 51.18 | 51.18 | 7.75% | 4,609 |
| Oct 24, 2025 | 52.98 | 52.98 | 46.40 | 47.50 | 47.50 | -10.63% | 7,839 |
| Oct 23, 2025 | 52.01 | 56.13 | 52.01 | 53.15 | 53.15 | 2.21% | 2,041 |
| Oct 22, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.40% | 4,044 |
| Oct 21, 2025 | 55.51 | 55.51 | 54.08 | 54.97 | 54.97 | -1.06% | 2,972 |
| Oct 20, 2025 | 49.95 | 55.80 | 49.77 | 55.56 | 55.56 | 12.15% | 20,944 |
| Oct 17, 2025 | 46.76 | 49.54 | 46.76 | 49.54 | 49.54 | 5.67% | 10,052 |
| Oct 16, 2025 | 44.95 | 47.10 | 44.95 | 46.88 | 46.88 | 3.56% | 4,253 |
| Oct 15, 2025 | 43.97 | 47.08 | 43.97 | 45.27 | 45.27 | 3.50% | 9,045 |
| Oct 14, 2025 | 42.35 | 43.95 | 41.41 | 43.74 | 43.74 | 3.31% | 12,950 |
| Oct 13, 2025 | 38.66 | 43.54 | 38.66 | 42.34 | 42.34 | 14.62% | 8,267 |
| Oct 10, 2025 | 39.41 | 40.50 | 36.94 | 36.94 | 36.94 | -6.22% | 16,698 |
| Oct 9, 2025 | 40.43 | 40.44 | 39.30 | 39.39 | 39.39 | -2.76% | 8,599 |
| Oct 8, 2025 | 40.76 | 40.99 | 40.51 | 40.51 | 40.51 | 0.10% | 1,765 |
| Oct 7, 2025 | 41.50 | 42.32 | 40.20 | 40.47 | 40.47 | 0.65% | 4,026 |
| Oct 6, 2025 | 40.65 | 41.27 | 40.20 | 40.21 | 40.21 | -0.17% | 3,394 |
| Oct 3, 2025 | 40.47 | 41.04 | 40.16 | 40.28 | 40.28 | -1.76% | 3,238 |
| Oct 2, 2025 | 41.17 | 41.94 | 40.14 | 41.00 | 41.00 | -3.07% | 5,503 |
| Oct 1, 2025 | 43.00 | 43.00 | 40.13 | 42.30 | 42.30 | -4.41% | 7,967 |
| Sep 30, 2025 | 44.73 | 44.73 | 43.70 | 44.25 | 44.25 | -1.25% | 8,366 |
| Sep 29, 2025 | 44.52 | 44.81 | 44.49 | 44.81 | 44.81 | -0.02% | 4,427 |
| Sep 26, 2025 | 44.88 | 44.88 | 44.55 | 44.82 | 44.82 | -0.38% | 1,526 |
| Sep 25, 2025 | 44.77 | 44.99 | 44.02 | 44.99 | 44.99 | -0.29% | 3,896 |
| Sep 24, 2025 | 44.99 | 45.12 | 43.84 | 45.12 | 45.12 | 0.51% | 8,769 |
| Sep 23, 2025 | 44.67 | 45.00 | 43.74 | 44.89 | 44.89 | -0.22% | 15,183 |
| Sep 22, 2025 | 44.99 | 45.00 | 44.07 | 44.99 | 44.99 | 0.31% | 2,947 |
| Sep 19, 2025 | 46.00 | 46.44 | 44.85 | 44.85 | 44.85 | -1.02% | 11,347 |