Coursera Inc (COUR) Historical Stock Data
8.30 ↑0.02 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COUR is up 0.61% a day on average. There have been 14 days where Coursera Inc closed green and 16 days where COUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 8.25 | 8.30 | ↑$0.05 (0.61%) | 8.11 | 8.33 | 1.84M |
| 2024-12-02 | 7.95 | 8.28 | ↑$0.33 (4.15%) | 7.90 | 8.38 | 2.94M |
| 2024-11-29 | 8.23 | 7.95 | ↓$0.28 (-3.40%) | 7.88 | 8.29 | 1.54M |
| 2024-11-27 | 7.86 | 8.20 | ↑$0.34 (4.33%) | 7.81 | 8.40 | 2.64M |
| 2024-11-26 | 7.88 | 7.77 | ↓$0.11 (-1.40%) | 7.50 | 7.99 | 3.44M |
| 2024-11-25 | 7.24 | 7.90 | ↑$0.66 (9.12%) | 7.17 | 7.92 | 12.95M |
| 2024-11-22 | 7.03 | 7.11 | ↑$0.08 (1.14%) | 7.03 | 7.38 | 6.79M |
| 2024-11-21 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.87 | 7.03 | 2.31M |
| 2024-11-20 | 6.76 | 6.96 | ↑$0.20 (2.96%) | 6.76 | 6.98 | 0.96M |
| 2024-11-19 | 6.80 | 6.84 | ↑$0.04 (0.59%) | 6.77 | 6.95 | 1.46M |
| 2024-11-18 | 6.97 | 6.87 | ↓$0.10 (-1.43%) | 6.77 | 7.02 | 1.69M |
| 2024-11-15 | 7.16 | 6.93 | ↓$0.23 (-3.21%) | 6.90 | 7.18 | 1.82M |
| 2024-11-14 | 7.38 | 7.08 | ↓$0.30 (-4.07%) | 7.08 | 7.39 | 1.82M |
| 2024-11-13 | 7.36 | 7.33 | ↓$0.03 (-0.41%) | 7.27 | 7.50 | 3.16M |
| 2024-11-12 | 7.37 | 7.33 | ↓$0.04 (-0.54%) | 7.25 | 7.55 | 2.50M |
| 2024-11-11 | 7.53 | 7.46 | ↓$0.07 (-0.93%) | 7.44 | 7.64 | 3.94M |
| 2024-11-08 | 7.26 | 7.44 | ↑$0.18 (2.48%) | 7.24 | 7.55 | 2.33M |
| 2024-11-07 | 7.31 | 7.36 | ↑$0.05 (0.68%) | 7.16 | 7.41 | 2.66M |
| 2024-11-06 | 7.35 | 7.31 | ↓$0.04 (-0.54%) | 7.24 | 7.55 | 2.19M |
| 2024-11-05 | 6.93 | 7.19 | ↑$0.26 (3.75%) | 6.75 | 7.21 | 2.10M |
| 2024-11-04 | 6.88 | 6.98 | ↑$0.10 (1.45%) | 6.84 | 7.22 | 2.09M |
| 2024-11-01 | 7.07 | 6.95 | ↓$0.12 (-1.70%) | 6.81 | 7.11 | 3.42M |
| 2024-10-31 | 7.05 | 6.95 | ↓$0.10 (-1.42%) | 6.93 | 7.23 | 2.21M |
| 2024-10-30 | 7.09 | 7.05 | ↓$0.04 (-0.56%) | 6.96 | 7.14 | 1.82M |
| 2024-10-29 | 7.25 | 7.10 | ↓$0.15 (-2.07%) | 7.03 | 7.33 | 2.88M |
| 2024-10-28 | 6.97 | 7.24 | ↑$0.27 (3.87%) | 6.83 | 7.26 | 2.79M |
| 2024-10-25 | 6.44 | 6.88 | ↑$0.44 (6.83%) | 6.29 | 7.19 | 9.18M |
| 2024-10-24 | 7.66 | 7.62 | ↓$0.04 (-0.52%) | 7.37 | 7.80 | 6.31M |
| 2024-10-23 | 7.59 | 7.49 | ↓$0.10 (-1.32%) | 7.37 | 7.60 | 2.71M |
| 2024-10-22 | 7.61 | 7.62 | ↑$0.01 (0.13%) | 7.41 | 7.70 | 2.19M |
Create an account or log in to view more rows.
$COUR come on bulls we can do it
don’t let bears win
$COUR is anyone really buying this shit
$COUR now is the time to slap that ask!!!
$COUR now is the time to slap that ask!!!
$COUR eyeing for a scalp
$COUR watch this fly!!!!
$COUR CHUG CHUG CHUG
$COUR fake wall lets break it
$COUR not yet time to short
$COUR Powell save me