51Talk Online Education G... (COE)
AMEX: COE
· Real-Time Price · USD
40.28
-0.72 (-1.76%)
At close: Oct 03, 2025, 3:29 PM
40.08
-0.50%
After-hours: Oct 03, 2025, 05:57 PM EDT
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.47 | 41.04 | 40.16 | 40.28 | 40.28 | -1.76% | 3,238 |
| Oct 2, 2025 | 41.17 | 41.94 | 40.14 | 41.00 | 41.00 | -3.07% | 5,503 |
| Oct 1, 2025 | 43.00 | 43.00 | 40.13 | 42.30 | 42.30 | -4.41% | 8,000 |
| Sep 30, 2025 | 44.73 | 44.73 | 43.70 | 44.25 | 44.25 | -1.25% | 8,400 |
| Sep 29, 2025 | 44.52 | 44.81 | 44.49 | 44.81 | 44.81 | -0.02% | 4,427 |
| Sep 26, 2025 | 44.88 | 44.88 | 44.55 | 44.82 | 44.82 | -0.38% | 1,526 |
| Sep 25, 2025 | 44.77 | 44.99 | 44.02 | 44.99 | 44.99 | -0.29% | 3,900 |
| Sep 24, 2025 | 44.99 | 45.12 | 43.84 | 45.12 | 45.12 | 0.51% | 8,800 |
| Sep 23, 2025 | 44.67 | 45.00 | 43.74 | 44.89 | 44.89 | -0.22% | 15,200 |
| Sep 22, 2025 | 44.99 | 45.00 | 44.07 | 44.99 | 44.99 | 0.31% | 2,947 |
| Sep 19, 2025 | 46.00 | 46.44 | 44.85 | 44.85 | 44.85 | -1.02% | 11,347 |
| Sep 18, 2025 | 44.59 | 45.31 | 44.59 | 45.31 | 45.31 | 0.87% | 13,306 |
| Sep 17, 2025 | 44.01 | 45.00 | 44.01 | 44.92 | 44.92 | 0.51% | 17,538 |
| Sep 16, 2025 | 45.00 | 45.56 | 43.25 | 44.69 | 44.69 | -3.89% | 5,423 |
| Sep 15, 2025 | 44.00 | 47.01 | 41.81 | 46.50 | 46.50 | -2.70% | 30,502 |
| Sep 12, 2025 | 47.77 | 48.10 | 45.06 | 47.79 | 47.79 | -0.44% | 18,800 |
| Sep 11, 2025 | 48.01 | 48.01 | 45.12 | 48.00 | 48.00 | 0.63% | 24,552 |
| Sep 10, 2025 | 49.35 | 49.35 | 46.09 | 47.70 | 47.70 | -2.45% | 17,626 |
| Sep 9, 2025 | 45.99 | 51.71 | 45.70 | 48.90 | 48.90 | 5.39% | 36,222 |
| Sep 8, 2025 | 48.00 | 50.00 | 46.08 | 46.40 | 46.40 | -3.31% | 23,700 |
Page 1 of 117