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 (%)
Jan 31, 2020 56.00 56.04 53.32 54.60 4,850 -2.12(-3.74%)
Jan 30, 2020 55.24 56.84 55.24 56.72 601 +0.00(+0.00%)
Jan 29, 2020 56.40 57.70 55.81 56.72 4,362 -0.36(-0.63%)
Jan 28, 2020 54.79 58.20 54.79 57.08 4,271 +0.64(+1.13%)
Jan 27, 2020 59.84 59.84 56.00 56.44 2,251 -3.68(-6.12%)
Jan 24, 2020 60.00 60.64 58.56 60.12 5,175 -0.60(-0.99%)
Jan 23, 2020 61.12 61.12 58.42 60.72 4,833 +0.72(+1.20%)
Jan 22, 2020 59.08 60.41 57.74 60.00 6,747 +2.36(+4.09%)
Jan 21, 2020 57.80 59.20 57.20 57.64 6,635 -0.40(-0.69%)
Jan 17, 2020 57.00 58.04 52.00 58.04 11,250 -0.44(-0.75%)
Jan 16, 2020 59.72 61.40 57.36 58.48 5,534 -3.12(-5.07%)
Jan 15, 2020 51.80 63.48 51.72 61.60 23,792 +10.69(+21.00%)
Jan 14, 2020 44.80 51.92 44.80 50.91 7,414 +6.47(+14.55%)
Jan 13, 2020 43.20 47.52 42.48 44.44 10,405 +2.72(+6.52%)
Jan 10, 2020 40.12 42.20 40.12 41.72 6,750 +2.06(+5.19%)
Jan 09, 2020 40.00 41.40 39.28 39.66 3,417 -0.34(-0.85%)
Jan 08, 2020 40.80 40.80 38.64 40.00 4,153 -0.56(-1.38%)
Jan 07, 2020 38.00 40.76 38.00 40.56 1,298 -0.20(-0.49%)
Jan 06, 2020 41.80 43.76 39.44 40.76 3,678 -0.92(-2.21%)
Jan 03, 2020 42.40 42.40 40.40 41.68 3,625 -0.68(-1.61%)
Jan 02, 2020 38.76 42.56 38.76 42.36 2,801 +3.08(+7.84%)
Dec 31, 2019 36.80 39.28 35.12 39.28 9,975 +2.48(+6.74%)
Dec 30, 2019 37.76 38.36 33.60 36.80 4,827 -1.16(-3.06%)
Dec 27, 2019 37.96 39.20 36.94 37.96 3,675 -1.12(-2.87%)
Dec 26, 2019 37.80 39.20 37.24 39.08 6,356 +1.20(+3.17%)
Dec 24, 2019 37.08 37.95 36.00 37.88 600 +0.96(+2.60%)
Dec 23, 2019 41.60 41.60 36.39 36.92 7,683 -3.08(-7.70%)
Dec 20, 2019 28.32 42.83 28.32 40.00 11,325 +10.88(+37.36%)
Dec 19, 2019 27.28 29.86 27.28 29.12 4,226 +0.52(+1.82%)
Dec 18, 2019 27.56 29.81 27.00 28.60 2,825 +1.37(+5.03%)
Dec 17, 2019 26.00 27.23 26.00 27.23 563 +1.63(+6.37%)
Dec 16, 2019 26.24 26.36 25.20 25.60 2,328 +0.52(+2.07%)
Dec 13, 2019 23.20 27.60 23.04 25.08 61,350 +1.60(+6.81%)
Dec 12, 2019 22.64 24.76 21.98 23.48 5,644 +1.56(+7.12%)
Dec 11, 2019 25.00 25.76 21.92 21.92 7,163 -3.48(-13.70%)
Dec 10, 2019 25.56 25.60 24.88 25.40 2,148 -0.13(-0.50%)
Dec 09, 2019 26.92 27.17 24.80 25.53 8,650 -0.39(-1.49%)
Dec 06, 2019 26.56 27.00 24.97 25.91 5,275 -0.09(-0.34%)
Dec 05, 2019 26.76 27.20 25.32 26.00 2,122 +0.00(+0.00%)
Dec 04, 2019 26.48 27.36 26.00 26.00 2,250 -1.80(-6.47%)
Dec 03, 2019 27.84 28.00 27.52 27.80 250 -0.20(-0.71%)
Dec 02, 2019 27.48 28.00 27.00 28.00 1,779 +0.80(+2.94%)
Nov 29, 2019 26.84 27.24 26.66 27.20 175 +0.48(+1.80%)
Nov 27, 2019 26.12 27.80 26.12 26.72 2,225 +0.60(+2.30%)
Nov 26, 2019 25.32 27.66 25.32 26.12 2,652 +0.28(+1.08%)
Nov 25, 2019 26.48 26.52 25.48 25.84 2,013 +0.36(+1.41%)
Nov 22, 2019 24.16 26.16 24.16 25.48 1,825 +2.08(+8.89%)
Nov 21, 2019 27.40 27.44 23.16 23.40 6,077 -4.36(-15.71%)
Nov 20, 2019 29.20 29.20 27.48 27.76 1,178 +0.04(+0.14%)
Nov 19, 2019 27.40 28.16 27.24 27.72 2,206 -0.28(-1.00%)
Nov 18, 2019 27.08 28.00 27.08 28.00 2,492 +0.36(+1.30%)
Nov 15, 2019 27.00 28.08 27.00 27.64 2,300 +0.28(+1.02%)
Nov 14, 2019 28.08 28.24 27.24 27.36 3,033 -1.04(-3.66%)
Nov 13, 2019 27.96 28.44 27.90 28.40 3,039 +0.20(+0.71%)
Nov 12, 2019 27.99 28.24 27.99 28.20 2,235 +0.00(+0.00%)
Nov 11, 2019 28.20 28.20 28.16 28.20 430 -0.16(-0.56%)
Nov 08, 2019 27.96 28.60 27.96 28.36 6,675 +0.40(+1.43%)
Nov 07, 2019 28.16 28.64 27.76 27.96 1,922 -0.28(-0.99%)
Nov 06, 2019 28.00 28.40 27.84 28.24 1,800 +0.24(+0.86%)
Nov 05, 2019 27.80 28.56 27.48 28.00 2,399 +0.80(+2.94%)
Nov 04, 2019 29.08 29.76 27.20 27.20 2,792 -1.80(-6.21%)
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.