Coursera Inc. (COUR)
NYSE: COUR
· Real-Time Price · USD
10.24
-0.97 (-8.65%)
At close: Oct 03, 2025, 3:59 PM
10.32
0.78%
After-hours: Oct 03, 2025, 07:53 PM EDT
COUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.07 | 11.14 | 10.23 | 10.25 | 10.25 | -8.56% | 4,079,255 |
| Oct 2, 2025 | 11.25 | 11.28 | 11.11 | 11.21 | 11.21 | 0.18% | 1,550,625 |
| Oct 1, 2025 | 11.56 | 11.64 | 11.11 | 11.19 | 11.19 | -4.44% | 2,218,194 |
| Sep 30, 2025 | 12.09 | 12.20 | 11.54 | 11.71 | 11.71 | -2.98% | 2,002,900 |
| Sep 29, 2025 | 11.80 | 12.32 | 11.80 | 12.07 | 12.07 | 2.99% | 2,188,325 |
| Sep 26, 2025 | 11.66 | 11.80 | 11.62 | 11.72 | 11.72 | 0.86% | 1,310,006 |
| Sep 25, 2025 | 11.74 | 11.85 | 11.43 | 11.62 | 11.62 | -1.53% | 1,346,531 |
| Sep 24, 2025 | 11.84 | 11.96 | 11.70 | 11.80 | 11.80 | 0.25% | 2,360,334 |
| Sep 23, 2025 | 11.86 | 12.09 | 11.76 | 11.77 | 11.77 | -1.09% | 2,292,544 |
| Sep 22, 2025 | 11.58 | 12.01 | 11.49 | 11.90 | 11.90 | 2.15% | 3,164,513 |
| Sep 19, 2025 | 11.65 | 11.73 | 11.50 | 11.65 | 11.65 | 0.52% | 3,740,626 |
| Sep 18, 2025 | 11.31 | 11.62 | 11.31 | 11.59 | 11.59 | 2.39% | 1,772,500 |
| Sep 17, 2025 | 11.11 | 11.58 | 11.11 | 11.32 | 11.32 | 2.35% | 1,690,028 |
| Sep 16, 2025 | 10.98 | 11.27 | 10.80 | 11.06 | 11.06 | 1.47% | 2,502,162 |
| Sep 15, 2025 | 11.14 | 11.24 | 10.85 | 10.90 | 10.90 | -0.64% | 2,365,516 |
| Sep 12, 2025 | 10.83 | 10.99 | 10.76 | 10.97 | 10.97 | 1.01% | 2,302,200 |
| Sep 11, 2025 | 10.58 | 10.88 | 10.35 | 10.86 | 10.86 | 3.53% | 2,547,800 |
| Sep 10, 2025 | 11.86 | 11.86 | 10.48 | 10.49 | 10.49 | -12.22% | 3,659,140 |
| Sep 9, 2025 | 11.65 | 12.17 | 11.41 | 11.95 | 11.95 | 3.02% | 3,916,434 |
| Sep 8, 2025 | 11.29 | 11.63 | 11.25 | 11.60 | 11.60 | 3.02% | 1,894,300 |
Page 1 of 57