51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.24 14.12 11.24 12.60 1,137,593 +1.48(+13.31%)
Aug 30, 2021 10.40 11.48 10.20 11.12 119,808 +0.40(+3.73%)
Aug 27, 2021 10.36 10.76 10.12 10.72 96,464 +0.48(+4.69%)
Aug 26, 2021 10.88 11.64 10.04 10.24 131,180 -0.48(-4.48%)
Aug 25, 2021 11.80 11.80 10.40 10.72 173,217 -1.40(-11.55%)
Aug 24, 2021 10.00 12.56 9.754 12.12 366,000 +2.48(+25.73%)
Aug 23, 2021 8.880 9.880 8.480 9.640 98,561 +0.96(+11.06%)
Aug 20, 2021 8.560 9.279 8.520 8.680 49,663 -0.12(-1.36%)
Aug 19, 2021 8.200 8.880 7.800 8.800 107,142 +0.44(+5.26%)
Aug 18, 2021 8.560 8.800 8.080 8.360 119,602 -0.28(-3.24%)
Aug 17, 2021 8.160 9.200 7.680 8.640 193,690 +0.04(+0.47%)
Aug 16, 2021 9.800 9.849 8.320 8.600 144,102 -1.36(-13.65%)
Aug 13, 2021 10.64 10.84 9.840 9.960 101,808 -0.96(-8.79%)
Aug 12, 2021 11.40 11.44 10.56 10.92 82,424 -0.52(-4.55%)
Aug 11, 2021 11.68 11.76 11.20 11.44 50,459 -0.16(-1.38%)
Aug 10, 2021 11.96 12.48 11.32 11.60 76,368 -0.36(-3.01%)
Aug 09, 2021 11.00 12.28 10.68 11.96 287,187 +0.92(+8.33%)
Aug 06, 2021 11.60 11.80 10.96 11.04 87,108 -0.52(-4.50%)
Aug 05, 2021 11.36 12.64 10.80 11.56 155,599 +0.20(+1.76%)
Aug 04, 2021 12.00 12.84 11.12 11.36 296,764 -0.16(-1.39%)
Aug 03, 2021 11.24 12.12 10.64 11.52 310,068 +0.36(+3.23%)
Aug 02, 2021 11.72 11.72 10.40 11.16 138,385 -0.32(-2.79%)
Jul 30, 2021 12.40 12.92 11.04 11.48 149,600 -0.64(-5.28%)
Jul 29, 2021 14.00 14.00 12.00 12.12 186,833 -1.28(-9.55%)
Jul 28, 2021 11.72 13.80 11.28 13.40 468,410 +1.80(+15.52%)
Jul 27, 2021 12.00 12.64 9.760 11.60 570,875 +0.44(+3.94%)
Jul 26, 2021 12.36 13.44 10.92 11.16 533,916 -4.04(-26.58%)
Jul 23, 2021 17.12 19.36 15.00 15.20 375,760 -11.52(-43.11%)
Jul 22, 2021 28.20 29.00 25.76 26.72 75,371 -0.96(-3.47%)
Jul 21, 2021 27.16 28.24 26.88 27.68 27,510 +0.64(+2.37%)
Jul 20, 2021 26.68 27.24 25.32 27.04 22,413 +0.56(+2.11%)
Jul 19, 2021 27.36 27.60 25.84 26.48 25,181 -1.44(-5.16%)
Jul 16, 2021 29.60 29.60 27.80 27.92 32,559 -1.28(-4.38%)
Jul 15, 2021 28.64 30.04 28.60 29.20 18,894 +0.12(+0.41%)
Jul 14, 2021 30.88 31.57 29.04 29.08 26,089 -1.12(-3.71%)
Jul 13, 2021 28.40 30.28 28.04 30.20 36,441 +1.80(+6.34%)
Jul 12, 2021 30.32 30.60 27.68 28.40 25,567 -1.36(-4.57%)
Jul 09, 2021 30.00 30.68 29.28 29.76 43,418 +1.16(+4.06%)
Jul 08, 2021 28.04 29.83 27.48 28.60 27,835 -0.04(-0.14%)
Jul 07, 2021 29.88 31.20 28.28 28.64 16,828 -0.96(-3.24%)
Jul 06, 2021 30.20 30.20 28.60 29.60 22,293 -0.84(-2.76%)
Jul 02, 2021 31.72 32.03 30.04 30.44 17,432 -1.36(-4.28%)
Jul 01, 2021 31.32 32.76 31.00 31.80 12,462 +0.48(+1.53%)
Jun 30, 2021 32.00 32.16 31.20 31.32 34,146 -0.76(-2.37%)
Jun 29, 2021 31.60 32.74 31.32 32.08 24,248 +0.48(+1.52%)
Jun 28, 2021 34.00 34.61 31.56 31.60 54,710 -2.12(-6.29%)
Jun 25, 2021 35.28 36.35 33.64 33.72 30,612 -1.56(-4.42%)
Jun 24, 2021 34.68 35.88 34.68 35.28 16,334 +0.60(+1.73%)
Jun 23, 2021 33.68 35.32 33.68 34.68 17,603 +0.56(+1.64%)
Jun 22, 2021 36.08 36.16 32.56 34.12 33,726 -2.24(-6.16%)
Jun 21, 2021 37.00 37.36 35.88 36.36 19,110 -0.52(-1.41%)
Jun 18, 2021 36.00 38.60 36.00 36.88 37,003 +0.68(+1.88%)
Jun 17, 2021 38.32 38.40 36.20 36.20 22,718 -2.24(-5.83%)
Jun 16, 2021 39.28 39.32 37.04 38.44 53,791 -1.84(-4.57%)
Jun 15, 2021 40.80 40.80 38.48 40.28 37,172 -0.88(-2.14%)
Jun 14, 2021 43.24 43.24 40.20 41.16 33,334 -0.16(-0.39%)
Jun 11, 2021 44.64 46.04 40.76 41.32 53,946 -4.12(-9.07%)
Jun 10, 2021 51.00 51.00 44.41 45.44 42,209 -4.36(-8.76%)
Jun 09, 2021 48.44 55.52 48.08 49.80 128,747 +3.72(+8.07%)
Jun 08, 2021 42.80 46.72 42.20 46.08 111,094 +5.96(+14.86%)
Jun 07, 2021 36.64 40.60 35.24 40.12 65,113 +3.52(+9.62%)
Jun 04, 2021 38.92 38.92 36.00 36.60 20,314 -1.36(-3.58%)
Jun 03, 2021 40.00 40.20 37.32 37.96 31,441 -2.48(-6.13%)
Jun 02, 2021 42.32 42.32 40.00 40.44 18,262 -2.04(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.