Skip to main content

51Talk Online Education Group (NY: COE )

14.50 -0.05 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 14.21 14.50 14.21 14.50 1,299 -0.05(-0.34%)
Nov 26, 2024 14.01 14.66 14.01 14.55 5,904 -0.73(-4.78%)
Nov 25, 2024 14.70 15.28 14.54 15.28 1,468 +0.36(+2.41%)
Nov 22, 2024 15.05 15.10 14.20 14.92 7,140 -0.39(-2.55%)
Nov 21, 2024 15.47 15.47 14.77 15.31 1,839 -0.18(-1.16%)
Nov 20, 2024 14.50 15.50 14.21 15.49 2,207 -0.04(-0.26%)
Nov 19, 2024 14.15 15.53 14.00 15.53 7,255 +0.78(+5.29%)
Nov 18, 2024 14.20 14.95 14.20 14.75 2,080 +0.07(+0.48%)
Nov 15, 2024 14.34 14.96 14.11 14.68 3,137 -0.28(-1.87%)
Nov 14, 2024 14.38 15.00 14.38 14.96 2,929 +0.07(+0.47%)
Nov 13, 2024 14.21 14.89 14.00 14.89 5,930 +0.21(+1.43%)
Nov 12, 2024 15.10 15.10 14.50 14.68 3,089 -0.19(-1.25%)
Nov 11, 2024 14.50 15.00 14.02 14.87 4,239 +0.37(+2.52%)
Nov 08, 2024 14.50 15.15 14.50 14.50 4,400 -0.03(-0.21%)
Nov 07, 2024 15.61 15.61 14.53 14.53 8,802 -1.47(-9.19%)
Nov 06, 2024 15.70 16.00 15.50 16.00 1,495 +0.00(+0.00%)
Nov 05, 2024 16.00 16.00 16.00 16.00 2,584 +0.10(+0.63%)
Nov 04, 2024 16.08 16.20 15.90 15.90 1,143 -0.20(-1.24%)
Nov 01, 2024 16.00 16.10 15.05 16.10 4,160 +0.39(+2.48%)
Oct 31, 2024 15.71 15.71 15.71 15.71 1,046 -0.01(-0.06%)
Oct 29, 2024 15.72 540 -0.27(-1.69%)
Oct 28, 2024 15.65 16.30 15.65 15.99 9,102 +0.32(+2.04%)
Oct 25, 2024 16.00 16.50 15.67 15.67 14,526 -0.63(-3.87%)
Oct 24, 2024 13.75 17.00 13.72 16.30 25,712 +2.55(+18.55%)
Oct 23, 2024 14.07 14.07 13.62 13.75 3,354 -0.79(-5.43%)
Oct 21, 2024 14.54 219 +0.00(+0.00%)
Oct 17, 2024 14.54 168 +0.44(+3.12%)
Oct 16, 2024 14.10 14.10 14.10 14.10 173 +0.05(+0.35%)
Oct 15, 2024 14.15 14.51 14.05 14.05 2,205 +0.10(+0.72%)
Oct 14, 2024 13.95 13.95 13.50 13.95 1,672 +0.27(+1.99%)
Oct 11, 2024 13.70 13.70 13.25 13.68 4,030 -0.00(-0.01%)
Oct 10, 2024 13.60 13.68 13.60 13.68 897 +0.08(+0.59%)
Oct 09, 2024 13.15 13.60 13.15 13.60 548 +0.54(+4.10%)
Oct 08, 2024 14.00 14.00 13.06 13.06 7,364 -0.95(-6.75%)
Oct 07, 2024 14.60 14.82 13.99 14.01 5,704 -0.73(-4.95%)
Oct 04, 2024 14.50 15.10 14.50 14.74 1,668 -0.01(-0.07%)
Oct 03, 2024 15.60 15.60 14.50 14.75 8,869 -0.75(-4.84%)
Oct 02, 2024 15.75 15.75 15.50 15.50 3,008 -0.25(-1.59%)
Oct 01, 2024 16.25 16.25 15.30 15.75 4,729 -0.77(-4.68%)
Sep 30, 2024 16.69 16.70 16.25 16.52 12,343 -0.18(-1.06%)
Sep 27, 2024 15.65 17.04 15.60 16.70 10,716 +0.48(+2.95%)
Sep 26, 2024 16.21 16.70 15.86 16.22 18,276 +0.01(+0.07%)
Sep 25, 2024 15.99 17.33 15.52 16.21 39,295 +0.21(+1.31%)
Sep 24, 2024 15.63 16.12 15.50 16.00 11,265 +0.39(+2.50%)
Sep 23, 2024 15.51 15.87 15.51 15.61 3,034 -0.38(-2.38%)
Sep 20, 2024 16.38 16.38 15.99 15.99 1,726 -0.01(-0.06%)
Sep 19, 2024 16.85 16.85 15.37 16.00 10,285 -0.16(-0.99%)
Sep 18, 2024 16.10 16.34 15.48 16.16 3,553 -0.05(-0.30%)
Sep 17, 2024 16.00 16.63 15.44 16.21 28,069 +0.09(+0.55%)
Sep 16, 2024 16.00 16.99 15.02 16.12 25,374 -0.31(-1.89%)
Sep 13, 2024 17.25 17.25 15.85 16.43 7,785 -0.03(-0.18%)
Sep 12, 2024 16.00 16.46 15.62 16.46 13,723 +0.46(+2.88%)
Sep 11, 2024 14.90 16.45 15.06 16.00 11,915 +0.30(+1.91%)
Sep 10, 2024 14.78 16.80 14.78 15.70 29,571 +0.70(+4.67%)
Sep 09, 2024 14.15 15.10 14.15 15.00 11,266 +0.02(+0.10%)
Sep 06, 2024 14.70 15.00 14.00 14.98 9,756 -0.15(-1.00%)
Sep 05, 2024 14.46 15.14 14.30 15.14 7,723 +0.78(+5.44%)
Sep 04, 2024 14.19 14.36 14.00 14.36 1,510 -0.06(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.