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 (%)
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%)
Oct 01, 2021 10.24 10.56 9.800 10.08 110,664 -0.36(-3.45%)
Sep 30, 2021 9.800 11.80 9.800 10.44 348,159 +0.60(+6.10%)
Sep 29, 2021 10.60 10.60 9.640 9.840 144,900 -0.60(-5.75%)
Sep 28, 2021 11.76 12.56 10.00 10.44 322,824 -0.96(-8.42%)
Sep 27, 2021 9.360 11.88 9.280 11.40 374,356 +2.00(+21.28%)
Sep 24, 2021 9.840 10.08 9.440 9.400 93,259 -0.60(-6.00%)
Sep 23, 2021 11.40 11.48 9.640 10.00 199,396 -1.12(-10.07%)
Sep 22, 2021 10.56 11.44 10.56 11.12 67,994 +0.40(+3.73%)
Sep 21, 2021 10.76 10.92 10.52 10.72 58,515 +0.28(+2.68%)
Sep 20, 2021 10.60 10.80 10.24 10.44 93,093 -0.96(-8.42%)
Sep 17, 2021 11.44 12.12 11.20 11.40 74,118 +0.00(+0.00%)
Sep 16, 2021 11.32 11.44 10.62 11.40 134,883 -0.20(-1.72%)
Sep 15, 2021 12.40 12.56 11.40 11.60 134,558 -0.48(-3.97%)
Sep 14, 2021 12.80 12.96 11.64 12.08 168,580 -0.88(-6.79%)
Sep 13, 2021 13.00 13.92 12.44 12.96 181,698 -0.08(-0.61%)
Sep 10, 2021 12.32 14.54 12.24 13.04 549,027 +0.92(+7.59%)
Sep 09, 2021 12.80 13.12 11.60 12.12 343,199 -0.40(-3.19%)
Sep 08, 2021 13.32 13.44 11.80 12.52 184,975 -0.68(-5.15%)
Sep 07, 2021 13.00 13.84 12.92 13.20 145,532 -0.20(-1.49%)
Sep 03, 2021 12.84 13.48 12.40 13.40 191,087 +0.24(+1.82%)
Sep 02, 2021 13.36 14.16 12.72 13.16 333,225 -0.16(-1.20%)
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.