51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 108.80 112.00 106.13 109.76 4,331 +1.32(+1.22%)
Dec 31, 2020 108.44 108.44 108.44 7,565 +2.36(+2.22%)
Dec 30, 2020 102.80 107.44 102.80 106.08 7,565 +4.28(+4.20%)
Dec 29, 2020 102.72 106.40 100.12 101.80 10,102 +0.84(+0.83%)
Dec 28, 2020 111.32 113.08 99.94 100.96 14,208 -7.80(-7.17%)
Dec 24, 2020 104.00 109.96 104.00 108.76 6,550 +4.28(+4.10%)
Dec 23, 2020 99.04 105.52 99.04 104.48 6,631 +4.36(+4.35%)
Dec 22, 2020 98.68 100.76 98.68 100.12 13,464 +1.24(+1.25%)
Dec 21, 2020 97.24 101.72 96.28 98.88 10,805 +0.28(+0.28%)
Dec 18, 2020 98.76 100.40 97.40 98.60 7,375 -1.32(-1.32%)
Dec 17, 2020 94.96 101.30 93.27 99.92 8,689 +6.84(+7.35%)
Dec 16, 2020 86.40 96.84 86.40 93.08 16,319 +6.68(+7.73%)
Dec 15, 2020 94.76 94.84 84.00 86.40 22,915 -7.20(-7.69%)
Dec 14, 2020 104.52 104.63 93.52 93.60 12,583 -8.80(-8.59%)
Dec 11, 2020 101.64 106.64 100.56 102.40 13,550 +1.28(+1.27%)
Dec 10, 2020 108.44 114.68 100.68 101.12 11,831 -7.32(-6.75%)
Dec 09, 2020 117.24 117.24 106.96 108.44 10,153 -6.84(-5.93%)
Dec 08, 2020 119.20 120.32 114.00 115.28 13,234 -4.56(-3.81%)
Dec 07, 2020 119.64 120.58 116.40 119.84 12,843 +1.96(+1.66%)
Dec 04, 2020 121.68 121.84 115.00 117.88 9,750 -2.12(-1.77%)
Dec 03, 2020 119.68 123.40 115.24 120.00 37,049 -0.52(-0.43%)
Dec 02, 2020 102.28 121.04 97.76 120.52 104,767 +15.08(+14.30%)
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.