51Talk Online Education Group (COE) Historical Stock Data
14.92 ↓0.39 (-2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COE is up 1.30% a day on average. There have been 20 days where 51Talk Online Education Group closed green and 10 days where COE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.05 | 14.92 | ↓$0.13 (-0.86%) | 14.20 | 15.10 | 7.14K |
| 2024-11-21 | 15.47 | 15.31 | ↓$0.16 (-1.03%) | 14.77 | 15.47 | 1.84K |
| 2024-11-20 | 14.50 | 15.49 | ↑$0.99 (6.83%) | 14.21 | 15.50 | 2.21K |
| 2024-11-19 | 14.15 | 15.53 | ↑$1.38 (9.75%) | 14.00 | 15.53 | 7.26K |
| 2024-11-18 | 14.20 | 14.75 | ↑$0.55 (3.87%) | 14.20 | 14.95 | 2.08K |
| 2024-11-15 | 14.34 | 14.68 | ↑$0.34 (2.37%) | 14.11 | 14.96 | 3.14K |
| 2024-11-14 | 14.38 | 14.96 | ↑$0.58 (4.03%) | 14.38 | 15.00 | 2.93K |
| 2024-11-13 | 14.21 | 14.89 | ↑$0.68 (4.79%) | 14.00 | 14.89 | 5.93K |
| 2024-11-12 | 15.10 | 14.68 | ↓$0.42 (-2.79%) | 14.50 | 15.10 | 3.09K |
| 2024-11-11 | 14.50 | 14.87 | ↑$0.37 (2.52%) | 14.02 | 15.00 | 4.24K |
| 2024-11-08 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.50 | 15.15 | 4.40K |
| 2024-11-07 | 15.61 | 14.53 | ↓$1.08 (-6.92%) | 14.53 | 15.61 | 8.80K |
| 2024-11-06 | 15.70 | 16.00 | ↑$0.30 (1.91%) | 15.50 | 16.00 | 1.50K |
| 2024-11-05 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 2.58K |
| 2024-11-04 | 16.08 | 15.90 | ↓$0.18 (-1.12%) | 15.90 | 16.20 | 1.14K |
| 2024-11-01 | 16.00 | 16.10 | ↑$0.10 (0.62%) | 15.05 | 16.10 | 4.16K |
| 2024-10-31 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.71 | 15.71 | 1.05K |
| 2024-10-30 | 15.72 | 15.72 | ↑$0.00 (0.00%) | 15.72 | 15.72 | 540 |
| 2024-10-29 | 15.54 | 15.72 | ↑$0.18 (1.13%) | 15.07 | 15.72 | 3.76K |
| 2024-10-28 | 15.65 | 15.99 | ↑$0.34 (2.17%) | 15.65 | 16.30 | 9.10K |
| 2024-10-25 | 16.00 | 15.67 | ↓$0.33 (-2.06%) | 15.67 | 16.50 | 14.53K |
| 2024-10-24 | 13.75 | 16.30 | ↑$2.55 (18.55%) | 13.72 | 17.00 | 25.80K |
| 2024-10-23 | 14.07 | 13.75 | ↓$0.32 (-2.27%) | 13.62 | 14.07 | 3.35K |
| 2024-10-22 | 14.54 | 14.54 | ↑$0.00 (0.00%) | 14.54 | 14.54 | 219 |
| 2024-10-21 | 14.78 | 14.54 | ↓$0.24 (-1.59%) | 14.54 | 15.00 | 1.53K |
| 2024-10-18 | 14.54 | 14.54 | ↑$0.00 (0.00%) | 14.54 | 14.54 | 168 |
| 2024-10-17 | 14.55 | 14.54 | ↓$0.01 (-0.07%) | 14.54 | 14.55 | 600 |
| 2024-10-16 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 173 |
| 2024-10-15 | 14.15 | 14.05 | ↓$0.10 (-0.70%) | 14.05 | 14.51 | 2.21K |
| 2024-10-14 | 13.95 | 13.95 | ↑$0.00 (0.00%) | 13.50 | 13.95 | 1.67K |
Create an account or log in to view more rows.
$COE HAVE A FANTASTIC WEEKEND FAM…
$COE whelp. you win this round. goodluck
$COE just bought a half position.
$COE headed back to all time highs shortly
$COE i am trading for a better future!
$COE HODLing
and buying more when I can.
$COE the catalyst we need !
$COE Longs will be rewarded handsomely
$COE Not another do nothing day
$COE buying this dip