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 (%)
Mar 31, 2021 84.16 86.63 80.16 81.40 3,256 -4.60(-5.35%)
Mar 30, 2021 76.00 86.00 73.16 86.00 7,747 +10.60(+14.06%)
Mar 29, 2021 78.12 78.12 74.80 75.40 4,464 -3.24(-4.12%)
Mar 26, 2021 80.84 81.16 77.24 78.64 5,275 -1.92(-2.38%)
Mar 25, 2021 80.00 85.00 78.04 80.56 4,281 -1.04(-1.27%)
Mar 24, 2021 83.20 83.76 78.28 81.60 9,347 -1.00(-1.21%)
Mar 23, 2021 87.15 87.15 82.04 82.60 5,796 -4.16(-4.79%)
Mar 22, 2021 85.20 87.24 85.20 86.76 6,072 +1.80(+2.12%)
Mar 19, 2021 86.56 87.92 84.96 84.96 4,075 -1.72(-1.98%)
Mar 18, 2021 87.56 89.08 84.60 86.68 3,849 -0.52(-0.60%)
Mar 17, 2021 88.00 88.84 86.00 87.20 4,326 -1.64(-1.85%)
Mar 16, 2021 86.88 89.72 84.40 88.84 5,568 +2.32(+2.68%)
Mar 15, 2021 88.00 88.24 84.84 86.52 5,500 -1.72(-1.95%)
Mar 12, 2021 93.56 93.56 88.16 88.24 4,750 -5.12(-5.48%)
Mar 11, 2021 94.08 94.76 91.64 93.36 3,980 +2.12(+2.32%)
Mar 10, 2021 95.48 96.00 90.60 91.24 7,082 -2.28(-2.44%)
Mar 09, 2021 93.84 95.62 92.52 93.52 9,566 -0.92(-0.97%)
Mar 08, 2021 97.40 100.40 93.00 94.44 4,776 -4.84(-4.88%)
Mar 05, 2021 100.84 100.84 92.60 99.28 9,525 +5.92(+6.34%)
Mar 04, 2021 98.00 99.60 92.40 93.36 11,579 -5.36(-5.43%)
Mar 03, 2021 102.72 102.72 97.00 98.72 6,586 -3.24(-3.18%)
Mar 02, 2021 100.08 103.00 100.08 101.96 3,228 +1.24(+1.23%)
Mar 01, 2021 102.92 103.70 100.32 100.72 9,426 -1.88(-1.83%)
Feb 26, 2021 101.92 102.60 99.57 102.60 10,175 +1.80(+1.79%)
Feb 25, 2021 98.98 101.72 98.98 100.80 9,173 +1.12(+1.12%)
Feb 24, 2021 98.00 101.28 98.00 99.68 6,079 +0.16(+0.16%)
Feb 23, 2021 98.96 101.24 94.00 99.52 7,468 +0.12(+0.12%)
Feb 22, 2021 97.16 100.64 96.78 99.40 5,692 +2.00(+2.05%)
Feb 19, 2021 96.00 99.76 96.00 97.40 3,200 +1.80(+1.88%)
Feb 18, 2021 97.68 99.12 94.08 95.60 8,302 -3.80(-3.82%)
Feb 17, 2021 103.32 103.32 97.32 99.40 4,918 -2.68(-2.63%)
Feb 16, 2021 102.68 103.32 101.00 102.08 6,302 +1.28(+1.27%)
Feb 12, 2021 97.44 104.00 96.44 100.80 11,050 +3.30(+3.38%)
Feb 11, 2021 97.60 99.28 95.92 97.50 6,138 -0.02(-0.02%)
Feb 10, 2021 97.68 99.28 94.40 97.52 9,471 -0.16(-0.16%)
Feb 09, 2021 97.96 98.60 94.68 97.68 7,264 -0.20(-0.20%)
Feb 08, 2021 97.32 101.64 97.12 97.88 10,444 +0.72(+0.74%)
Feb 05, 2021 101.84 102.48 96.00 97.16 8,775 +1.76(+1.84%)
Feb 04, 2021 92.80 96.40 92.40 95.40 8,933 +3.20(+3.47%)
Feb 03, 2021 97.48 98.20 92.04 92.20 8,334 -5.92(-6.03%)
Feb 02, 2021 96.44 100.00 96.04 98.12 7,368 +3.36(+3.55%)
Feb 01, 2021 92.20 97.32 92.20 94.76 2,911 +2.76(+3.00%)
Jan 29, 2021 95.40 95.40 92.00 92.00 4,075 -3.36(-3.52%)
Jan 28, 2021 99.12 99.12 94.04 95.36 6,385 -3.72(-3.75%)
Jan 27, 2021 98.12 100.68 94.00 99.08 5,117 +1.72(+1.77%)
Jan 26, 2021 101.80 102.40 95.34 97.36 9,816 -4.04(-3.98%)
Jan 25, 2021 103.28 103.96 98.12 101.40 8,611 -0.20(-0.20%)
Jan 22, 2021 99.60 103.88 99.60 101.60 6,100 +0.56(+0.55%)
Jan 21, 2021 104.72 104.74 98.40 101.04 12,008 -2.92(-2.81%)
Jan 20, 2021 101.00 103.96 99.00 103.96 5,598 +3.24(+3.22%)
Jan 19, 2021 104.00 106.92 98.16 100.72 8,402 -3.28(-3.15%)
Jan 15, 2021 99.56 109.08 97.24 104.00 26,250 +4.00(+4.00%)
Jan 14, 2021 102.44 105.92 99.00 100.00 7,907 -2.16(-2.11%)
Jan 13, 2021 105.20 109.12 101.32 102.16 9,410 -2.88(-2.74%)
Jan 12, 2021 101.72 105.96 100.04 105.04 12,371 +3.24(+3.18%)
Jan 11, 2021 105.20 105.26 98.64 101.80 9,061 -3.84(-3.63%)
Jan 08, 2021 109.84 109.84 104.60 105.64 8,475 +0.00(+0.00%)
Jan 07, 2021 115.00 116.16 103.40 105.64 13,857 -9.48(-8.23%)
Jan 06, 2021 109.92 118.40 109.92 115.12 6,810 +4.36(+3.94%)
Jan 05, 2021 108.32 112.76 107.60 110.76 3,791 +1.00(+0.91%)
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.