Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
8.44
+0.07 (0.84%)
At close: Dec 5, 2025, 4:00 PM EST
8.41
-0.03 (-0.36%)
After-hours: Dec 5, 2025, 7:00 PM EST
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.48 | 8.32 | 8.44 | 8.44 | 0.84% | 1,704,658 |
| Dec 4, 2025 | 8.34 | 8.48 | 8.26 | 8.37 | 8.37 | 0.12% | 1,960,985 |
| Dec 3, 2025 | 8.20 | 8.39 | 8.12 | 8.36 | 8.36 | 1.95% | 1,887,175 |
| Dec 2, 2025 | 8.13 | 8.31 | 8.09 | 8.20 | 8.20 | 1.36% | 2,443,225 |
| Dec 1, 2025 | 7.88 | 8.16 | 7.83 | 8.09 | 8.09 | 1.76% | 2,005,208 |
| Nov 28, 2025 | 7.93 | 7.98 | 7.90 | 7.95 | 7.95 | 0.13% | 1,245,746 |
| Nov 26, 2025 | 7.92 | 8.00 | 7.85 | 7.94 | 7.94 | 0.51% | 1,767,699 |
| Nov 25, 2025 | 7.90 | 7.95 | 7.82 | 7.90 | 7.90 | 0.89% | 2,733,596 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.77 | 7.83 | 7.83 | -3.45% | 4,728,200 |
| Nov 21, 2025 | 7.95 | 8.25 | 7.88 | 8.11 | 8.11 | 2.66% | 2,457,202 |
| Nov 20, 2025 | 8.15 | 8.24 | 7.86 | 7.90 | 7.90 | -2.47% | 2,764,784 |
| Nov 19, 2025 | 8.20 | 8.28 | 8.08 | 8.10 | 8.10 | -1.10% | 2,640,203 |
| Nov 18, 2025 | 8.09 | 8.40 | 8.05 | 8.19 | 8.19 | 0.86% | 4,162,275 |
| Nov 17, 2025 | 8.48 | 8.48 | 8.12 | 8.12 | 8.12 | -4.25% | 2,996,364 |
| Nov 14, 2025 | 8.33 | 8.58 | 8.29 | 8.48 | 8.48 | 0.59% | 2,344,718 |
| Nov 13, 2025 | 8.50 | 8.60 | 8.31 | 8.43 | 8.43 | -0.94% | 2,299,174 |
| Nov 12, 2025 | 8.46 | 8.59 | 8.42 | 8.51 | 8.51 | 1.07% | 2,156,951 |
| Nov 11, 2025 | 8.35 | 8.44 | 8.29 | 8.42 | 8.42 | 0.96% | 1,652,168 |
| Nov 10, 2025 | 8.25 | 8.36 | 8.11 | 8.34 | 8.34 | 1.09% | 2,423,265 |
| Nov 7, 2025 | 7.94 | 8.25 | 7.92 | 8.25 | 8.25 | 3.25% | 2,305,493 |
| Nov 6, 2025 | 8.05 | 8.11 | 7.92 | 7.99 | 7.99 | -1.48% | 2,726,302 |
| Nov 5, 2025 | 8.06 | 8.23 | 8.06 | 8.11 | 8.11 | 0.50% | 2,448,243 |
| Nov 4, 2025 | 8.20 | 8.26 | 8.05 | 8.07 | 8.07 | -2.30% | 3,073,004 |
| Nov 3, 2025 | 8.44 | 8.52 | 8.25 | 8.26 | 8.26 | -1.90% | 2,459,521 |
| Oct 31, 2025 | 8.35 | 8.45 | 8.27 | 8.42 | 8.42 | 1.69% | 2,519,888 |
| Oct 30, 2025 | 8.39 | 8.47 | 8.26 | 8.28 | 8.28 | -2.01% | 3,144,910 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.36 | 8.45 | 8.45 | -7.04% | 3,671,918 |
| Oct 28, 2025 | 9.15 | 9.24 | 8.92 | 9.09 | 9.09 | -0.76% | 4,469,577 |
| Oct 27, 2025 | 9.30 | 9.38 | 9.08 | 9.16 | 9.16 | -0.43% | 3,035,812 |
| Oct 24, 2025 | 9.22 | 9.88 | 9.00 | 9.20 | 9.20 | -12.88% | 9,332,298 |
| Oct 23, 2025 | 10.43 | 10.72 | 10.41 | 10.56 | 10.56 | 1.05% | 4,597,211 |
| Oct 22, 2025 | 10.69 | 10.77 | 10.44 | 10.45 | 10.45 | -2.61% | 2,490,005 |
| Oct 21, 2025 | 10.60 | 10.76 | 10.50 | 10.73 | 10.73 | 1.04% | 2,408,406 |
| Oct 20, 2025 | 10.09 | 10.68 | 10.01 | 10.62 | 10.62 | 5.88% | 2,285,904 |
| Oct 17, 2025 | 9.98 | 10.15 | 9.91 | 10.03 | 10.03 | -0.59% | 1,910,002 |
| Oct 16, 2025 | 10.27 | 10.42 | 10.09 | 10.09 | 10.09 | -1.56% | 2,522,852 |
| Oct 15, 2025 | 10.24 | 10.50 | 10.19 | 10.25 | 10.25 | 0.39% | 2,474,263 |
| Oct 14, 2025 | 9.96 | 10.30 | 9.90 | 10.21 | 10.21 | 1.09% | 2,080,202 |
| Oct 13, 2025 | 10.05 | 10.19 | 9.97 | 10.10 | 10.10 | 1.41% | 1,812,385 |
| Oct 10, 2025 | 10.17 | 10.23 | 9.95 | 9.96 | 9.96 | -2.26% | 2,467,893 |
| Oct 9, 2025 | 10.05 | 10.31 | 9.99 | 10.19 | 10.19 | 0.69% | 1,816,307 |
| Oct 8, 2025 | 9.98 | 10.14 | 9.83 | 10.12 | 10.12 | 2.33% | 2,008,421 |
| Oct 7, 2025 | 10.23 | 10.33 | 9.79 | 9.89 | 9.89 | -3.89% | 3,743,719 |
| Oct 6, 2025 | 10.38 | 11.11 | 10.16 | 10.29 | 10.29 | 0.39% | 9,314,480 |
| Oct 3, 2025 | 11.07 | 11.14 | 10.23 | 10.25 | 10.25 | -8.56% | 4,088,726 |
| Oct 2, 2025 | 11.25 | 11.28 | 11.11 | 11.21 | 11.21 | 0.18% | 1,550,625 |
| Oct 1, 2025 | 11.56 | 11.64 | 11.11 | 11.19 | 11.19 | -4.44% | 2,218,194 |
| Sep 30, 2025 | 12.09 | 12.20 | 11.54 | 11.71 | 11.71 | -2.98% | 2,002,871 |
| Sep 29, 2025 | 11.80 | 12.32 | 11.80 | 12.07 | 12.07 | 2.99% | 2,188,325 |
| Sep 26, 2025 | 11.66 | 11.80 | 11.62 | 11.72 | 11.72 | 0.86% | 1,310,006 |