51Talk Online Education Group (COE) Historical Stock Data
17.68 ↓0.32 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COE is up 3.28% a day on average. There have been 24 days where 51Talk Online Education Group closed green and 6 days where COE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.32 | 17.68 | ↑$0.36 (2.10%) | 16.95 | 18.00 | 13.70K |
| 2024-12-19 | 16.00 | 18.00 | ↑$2.00 (12.50%) | 15.98 | 18.37 | 32.20K |
| 2024-12-18 | 16.30 | 16.46 | ↑$0.16 (0.98%) | 15.45 | 16.47 | 10.05K |
| 2024-12-17 | 15.75 | 16.41 | ↑$0.66 (4.19%) | 15.75 | 16.50 | 4.78K |
| 2024-12-16 | 17.37 | 16.78 | ↓$0.59 (-3.40%) | 15.26 | 17.37 | 14.58K |
| 2024-12-13 | 17.77 | 16.75 | ↓$1.02 (-5.74%) | 16.75 | 17.96 | 24.66K |
| 2024-12-12 | 15.17 | 17.50 | ↑$2.33 (15.36%) | 14.61 | 17.50 | 31.48K |
| 2024-12-11 | 13.65 | 15.95 | ↑$2.30 (16.85%) | 13.49 | 16.30 | 39.20K |
| 2024-12-10 | 13.06 | 13.79 | ↑$0.73 (5.59%) | 13.06 | 13.79 | 2.79K |
| 2024-12-09 | 13.30 | 14.06 | ↑$0.76 (5.75%) | 13.30 | 14.07 | 3.86K |
| 2024-12-06 | 13.89 | 13.89 | ↑$0.00 (0.00%) | 13.85 | 13.89 | 1.02K |
| 2024-12-05 | 13.35 | 13.99 | ↑$0.64 (4.79%) | 13.10 | 14.00 | 15.88K |
| 2024-12-04 | 13.32 | 13.40 | ↑$0.08 (0.60%) | 13.32 | 13.70 | 6.58K |
| 2024-12-03 | 13.51 | 13.71 | ↑$0.20 (1.48%) | 13.50 | 13.71 | 5.10K |
| 2024-12-02 | 13.00 | 13.86 | ↑$0.86 (6.62%) | 13.00 | 13.89 | 7.64K |
| 2024-11-29 | 14.20 | 13.00 | ↓$1.20 (-8.45%) | 12.98 | 14.30 | 23.58K |
| 2024-11-27 | 14.21 | 14.50 | ↑$0.29 (2.04%) | 14.21 | 14.50 | 1.30K |
| 2024-11-26 | 14.01 | 14.55 | ↑$0.54 (3.85%) | 14.01 | 14.67 | 5.90K |
| 2024-11-25 | 14.70 | 15.28 | ↑$0.58 (3.95%) | 14.54 | 15.28 | 1.47K |
| 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 |
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