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 (%)
Jun 30, 2021 32.00 32.16 31.20 31.32 34,146 -0.76(-2.37%)
Jun 29, 2021 31.60 32.74 31.32 32.08 24,248 +0.48(+1.52%)
Jun 28, 2021 34.00 34.61 31.56 31.60 54,710 -2.12(-6.29%)
Jun 25, 2021 35.28 36.35 33.64 33.72 30,612 -1.56(-4.42%)
Jun 24, 2021 34.68 35.88 34.68 35.28 16,334 +0.60(+1.73%)
Jun 23, 2021 33.68 35.32 33.68 34.68 17,603 +0.56(+1.64%)
Jun 22, 2021 36.08 36.16 32.56 34.12 33,726 -2.24(-6.16%)
Jun 21, 2021 37.00 37.36 35.88 36.36 19,110 -0.52(-1.41%)
Jun 18, 2021 36.00 38.60 36.00 36.88 37,003 +0.68(+1.88%)
Jun 17, 2021 38.32 38.40 36.20 36.20 22,718 -2.24(-5.83%)
Jun 16, 2021 39.28 39.32 37.04 38.44 53,791 -1.84(-4.57%)
Jun 15, 2021 40.80 40.80 38.48 40.28 37,172 -0.88(-2.14%)
Jun 14, 2021 43.24 43.24 40.20 41.16 33,334 -0.16(-0.39%)
Jun 11, 2021 44.64 46.04 40.76 41.32 53,946 -4.12(-9.07%)
Jun 10, 2021 51.00 51.00 44.41 45.44 42,209 -4.36(-8.76%)
Jun 09, 2021 48.44 55.52 48.08 49.80 128,747 +3.72(+8.07%)
Jun 08, 2021 42.80 46.72 42.20 46.08 111,094 +5.96(+14.86%)
Jun 07, 2021 36.64 40.60 35.24 40.12 65,113 +3.52(+9.62%)
Jun 04, 2021 38.92 38.92 36.00 36.60 20,314 -1.36(-3.58%)
Jun 03, 2021 40.00 40.20 37.32 37.96 31,441 -2.48(-6.13%)
Jun 02, 2021 42.32 42.32 40.00 40.44 18,262 -2.04(-4.80%)
Jun 01, 2021 42.32 43.37 41.24 42.48 29,737 +0.16(+0.38%)
May 28, 2021 39.16 42.48 39.12 42.32 26,172 +3.40(+8.74%)
May 27, 2021 41.08 41.08 38.60 38.92 34,467 -2.32(-5.63%)
May 26, 2021 40.60 42.52 40.60 41.24 21,204 +1.04(+2.59%)
May 25, 2021 43.56 45.60 40.20 40.20 40,281 -0.64(-1.57%)
May 24, 2021 50.36 50.44 40.80 40.84 67,049 -9.68(-19.16%)
May 21, 2021 56.04 58.16 50.52 50.52 24,501 -8.60(-14.55%)
May 20, 2021 62.00 63.80 56.04 59.12 17,924 -2.06(-3.37%)
May 19, 2021 63.60 65.39 60.72 61.18 10,761 -2.34(-3.68%)
May 18, 2021 73.64 73.80 63.40 63.52 15,430 -10.48(-14.16%)
May 17, 2021 72.48 77.68 71.04 74.00 12,724 -0.40(-0.54%)
May 14, 2021 74.00 79.44 74.00 74.40 3,518 +0.32(+0.43%)
May 13, 2021 78.12 81.16 74.08 74.08 2,749 -5.84(-7.31%)
May 12, 2021 78.96 81.60 76.12 79.92 3,764 +2.12(+2.72%)
May 11, 2021 75.76 80.08 75.76 77.80 2,798 +1.12(+1.46%)
May 10, 2021 77.96 77.96 75.68 76.68 994 -0.08(-0.10%)
May 07, 2021 76.92 77.94 76.04 76.76 548 +0.24(+0.31%)
May 06, 2021 80.00 80.00 76.40 76.52 1,949 -4.44(-5.48%)
May 05, 2021 80.96 81.36 79.00 80.96 4,476 +0.96(+1.20%)
May 04, 2021 80.80 81.32 80.00 80.00 782 -1.60(-1.96%)
May 03, 2021 86.20 87.08 80.12 81.60 3,690 -4.00(-4.67%)
Apr 30, 2021 89.32 89.32 85.00 85.60 4,225 -4.88(-5.39%)
Apr 29, 2021 86.48 90.52 85.24 90.48 2,832 +4.80(+5.60%)
Apr 28, 2021 84.88 88.00 84.88 85.68 1,699 +1.28(+1.52%)
Apr 27, 2021 85.60 86.40 84.00 84.40 1,540 -1.72(-2.00%)
Apr 26, 2021 82.56 87.96 82.56 86.12 8,367 +3.52(+4.26%)
Apr 23, 2021 80.84 84.00 80.24 82.60 1,350 +0.96(+1.18%)
Apr 22, 2021 81.04 82.00 79.96 81.64 1,511 -0.36(-0.44%)
Apr 21, 2021 79.92 82.00 78.92 82.00 2,478 +1.90(+2.37%)
Apr 20, 2021 82.00 82.00 79.20 80.10 2,635 -2.82(-3.40%)
Apr 19, 2021 85.00 88.84 82.00 82.92 1,703 -2.08(-2.45%)
Apr 16, 2021 84.00 85.20 84.00 85.00 2,775 -0.16(-0.19%)
Apr 15, 2021 91.48 91.48 85.00 85.16 3,332 -6.84(-7.43%)
Apr 14, 2021 91.28 92.00 87.84 92.00 4,377 +0.56(+0.61%)
Apr 13, 2021 83.64 93.00 83.64 91.44 6,252 +7.00(+8.29%)
Apr 12, 2021 89.56 89.56 84.00 84.44 3,953 -7.56(-8.22%)
Apr 09, 2021 79.88 92.40 79.88 92.00 23,775 +12.20(+15.29%)
Apr 08, 2021 80.16 80.36 79.80 79.80 4,016 -0.24(-0.30%)
Apr 07, 2021 79.16 80.24 79.16 80.04 6,134 +0.04(+0.05%)
Apr 06, 2021 79.64 80.56 79.64 80.00 9,546 +0.00(+0.00%)
Apr 05, 2021 80.88 80.88 79.88 80.00 34,197 -1.92(-2.34%)
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.