51Talk Online Education Group (NY: COE )

7.900 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.800 5.120 4.680 4.840 46,166 -0.16(-3.20%)
Dec 30, 2021 4.320 5.800 4.240 5.000 211,494 +0.72(+16.82%)
Dec 29, 2021 4.160 4.320 3.920 4.280 99,247 +0.04(+0.94%)
Dec 28, 2021 4.560 4.680 4.240 4.240 53,595 -0.32(-7.02%)
Dec 27, 2021 4.600 4.800 4.520 4.560 27,299 -0.08(-1.72%)
Dec 23, 2021 4.600 4.640 4.400 4.640 30,792 +0.04(+0.87%)
Dec 22, 2021 4.240 4.680 4.240 4.600 36,970 +0.36(+8.49%)
Dec 21, 2021 4.720 4.840 4.200 4.240 92,920 -0.44(-9.40%)
Dec 20, 2021 5.480 5.480 4.640 4.680 28,537 -0.40(-7.87%)
Dec 17, 2021 4.880 5.108 4.800 5.080 30,503 +0.08(+1.60%)
Dec 16, 2021 5.520 5.520 5.000 5.000 10,114 -0.20(-3.85%)
Dec 15, 2021 5.840 5.848 4.920 5.200 62,875 -0.64(-10.96%)
Dec 14, 2021 5.600 5.920 5.440 5.840 36,271 -0.02(-0.34%)
Dec 13, 2021 6.240 6.240 5.600 5.860 23,897 -0.42(-6.69%)
Dec 10, 2021 6.120 6.400 5.800 6.280 53,223 +0.00(+0.00%)
Dec 09, 2021 5.360 6.556 5.280 6.280 229,201 +1.24(+24.60%)
Dec 08, 2021 4.800 5.160 4.520 5.040 94,672 +0.20(+4.13%)
Dec 07, 2021 4.840 5.120 4.560 4.840 174,779 +0.12(+2.54%)
Dec 06, 2021 5.680 5.680 4.200 4.720 159,437 -0.84(-15.11%)
Dec 03, 2021 6.560 6.560 5.520 5.560 112,709 -1.16(-17.26%)
Dec 02, 2021 6.600 6.800 6.320 6.720 50,318 +0.08(+1.20%)
Dec 01, 2021 6.920 7.120 6.600 6.640 36,637 +0.00(+0.00%)
Nov 30, 2021 7.240 7.560 6.600 6.640 71,349 -0.76(-10.27%)
Nov 29, 2021 7.320 7.800 7.200 7.400 33,028 +0.12(+1.65%)
Nov 26, 2021 7.800 7.978 7.280 7.280 37,425 -0.88(-10.78%)
Nov 24, 2021 7.560 8.280 7.440 8.160 54,745 +0.56(+7.37%)
Nov 23, 2021 7.840 8.280 7.400 7.600 72,130 -0.44(-5.47%)
Nov 22, 2021 8.120 8.260 7.680 8.040 75,221 -0.04(-0.50%)
Nov 19, 2021 8.240 8.400 8.000 8.080 39,381 -0.12(-1.46%)
Nov 18, 2021 8.560 8.200 7.960 8.200 92,967 -0.48(-5.53%)
Nov 17, 2021 9.200 9.200 8.320 8.680 91,905 -0.44(-4.82%)
Nov 16, 2021 9.240 9.400 9.040 9.120 45,500 -0.08(-0.87%)
Nov 15, 2021 9.680 9.720 9.160 9.200 31,200 -0.20(-2.13%)
Nov 12, 2021 10.00 10.00 9.360 9.400 44,017 -0.12(-1.26%)
Nov 11, 2021 9.440 9.840 9.360 9.520 38,017 +0.08(+0.85%)
Nov 10, 2021 9.760 9.440 45,730 -0.28(-2.88%)
Nov 09, 2021 9.880 9.930 9.440 9.720 35,038 -0.28(-2.80%)
Nov 08, 2021 9.520 10.48 9.464 10.00 214,278 +0.72(+7.76%)
Nov 05, 2021 9.520 9.760 9.120 9.280 78,173 -0.24(-2.52%)
Nov 04, 2021 9.600 9.760 9.440 9.520 22,797 -0.28(-2.86%)
Nov 03, 2021 9.520 10.08 9.511 9.800 35,026 +0.36(+3.81%)
Nov 02, 2021 9.560 9.600 9.137 9.440 55,024 -0.16(-1.67%)
Nov 01, 2021 9.440 9.760 9.280 9.600 27,383 +0.32(+3.45%)
Oct 29, 2021 9.640 9.926 9.200 9.280 113,888 -0.52(-5.31%)
Oct 28, 2021 9.680 10.48 9.640 9.800 62,381 +0.08(+0.82%)
Oct 27, 2021 10.40 10.40 9.640 9.720 94,067 -0.32(-3.19%)
Oct 26, 2021 10.56 10.04 351,288 -1.08(-9.71%)
Oct 25, 2021 9.640 12.56 9.480 11.12 673,887 +1.40(+14.40%)
Oct 22, 2021 10.08 10.23 9.600 9.720 53,230 -0.44(-4.33%)
Oct 21, 2021 10.36 10.62 10.08 10.16 54,359 -0.28(-2.68%)
Oct 20, 2021 10.04 10.48 9.680 10.44 88,660 +0.52(+5.24%)
Oct 19, 2021 9.760 10.40 9.480 9.920 115,934 +0.40(+4.20%)
Oct 18, 2021 10.68 10.80 9.520 9.520 152,628 -1.24(-11.52%)
Oct 15, 2021 11.48 11.82 10.49 10.76 103,751 -0.52(-4.61%)
Oct 14, 2021 11.52 11.92 11.24 11.28 85,382 -0.04(-0.35%)
Oct 13, 2021 10.84 11.52 10.60 11.32 102,178 +0.52(+4.81%)
Oct 12, 2021 10.20 11.00 10.20 10.80 80,196 +0.68(+6.72%)
Oct 11, 2021 9.880 11.08 9.440 10.12 244,145 +0.36(+3.69%)
Oct 08, 2021 10.00 10.12 9.600 9.760 72,721 -0.04(-0.41%)
Oct 07, 2021 9.400 10.16 9.320 9.800 80,050 +0.68(+7.46%)
Oct 06, 2021 9.240 9.760 9.000 9.120 72,509 -0.20(-2.15%)
Oct 05, 2021 9.400 9.640 9.200 9.320 57,767 +0.04(+0.43%)
Oct 04, 2021 10.04 10.26 9.040 9.280 108,345 -0.80(-7.94%)
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.