51Talk Online Education Group - COE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.88	44.82	44.82	44.88	44.55	1,526
September 25, 2025	44.02	44.99	44.99	45	44.02	3,896
September 24, 2025	44.99	45.12	45.12	45.12	43.84	8,800
September 23, 2025	44.67	44.89	44.89	45	43.74	15,173
September 22, 2025	44.99	44.99	44.99	45	44.07	2,946
September 19, 2025	46	44.85	44.85	46.44	44.85	11,300
September 18, 2025	44.59	45.31	45.31	45.31	44.59	13,306
September 17, 2025	44.01	44.92	44.92	45	44.01	17,538
September 16, 2025	45	44.69	44.69	45.56	43.25	5,423
September 15, 2025	44	46.5	46.5	47.01	41.81	30,502
September 12, 2025	46.6	47.74	47.74	48.66	45.06	18,411
September 11, 2025	48.01	48	48	48.01	45.12	24,552
September 10, 2025	49.35	47.7	47.7	49.35	46.09	17,626
September 09, 2025	45.99	48.9	48.9	51.71	45.7	36,222
September 08, 2025	48	46.4	46.4	50	46.08	23,700
September 05, 2025	43.28	47.99	47.99	48.25	43.28	25,413
September 04, 2025	41.9	44.48	44.48	44.92	41.01	18,700
September 03, 2025	42.29	40.64	40.64	43.78	39.2	39,748
September 02, 2025	36.19	39.09	39.09	41.35	36.19	45,220
August 29, 2025	36.34	35.52	35.52	36.99	35.52	9,331
August 28, 2025	35.21	36.2	36.2	36.6	35.21	4,947
August 27, 2025	34.66	35.76	35.76	35.96	34.66	7,000
August 26, 2025	34.82	33.38	33.38	35.55	33.38	7,600
August 25, 2025	36	34.8	34.8	36.1	34.8	10,100
August 22, 2025	36.84	35.33	35.33	36.99	35.33	6,600
August 21, 2025	35.13	35.36	35.36	36.47	34.96	3,600
August 20, 2025	34.88	35.14	35.14	35.22	32.7	14,524
August 19, 2025	33.58	34.15	34.15	35.53	33.58	7,031
August 18, 2025	33.89	34.35	34.35	35.85	33.7	14,349
August 15, 2025	30.51	34.05	34.05	37	30.51	6,308
August 14, 2025	33.02	32.27	32.27	46.79	24.08	138,400
August 13, 2025	33	32.75	32.75	33.68	31.5	27,500
August 12, 2025	32.77	33.4	33.4	33.4	32.77	1,401
August 11, 2025	32.99	32.77	32.77	33.12	32.77	2,000
August 08, 2025	32.3	32.6	32.6	32.99	32.3	3,843
August 07, 2025	32.5	32.06	32.06	32.5	32.05	2,500
August 06, 2025	32.53	32.35	32.35	32.53	32.15	2,769
August 05, 2025	31.61	31.63	31.63	31.71	31.51	2,424
August 04, 2025	31.22	32	32	32.07	31.22	9,700
August 01, 2025	29.44	30.5	30.5	33.59	28.65	41,713
July 31, 2025	29.35	29.11	29.11	29.35	29.11	1,392
July 30, 2025	29.06	28.92	28.92	29.38	28.92	1,514
July 29, 2025	29.1	28.9	28.9	29.1	28.9	3,016
July 28, 2025	28.9	29	29	29.31	28.5	4,018
July 25, 2025	29.25	28.83	28.83	29.25	28.83	4,593
July 24, 2025	29.1	29.1	29.1	29.1	29.04	1,080
July 23, 2025	29.34	29.1	29.1	29.34	29.1	4,100
July 22, 2025	30.39	29.01	29.01	31	28.55	14,600
July 21, 2025	29.5	30.1	30.1	30.23	29.5	12,100
July 18, 2025	29.55	29.43	29.43	29.55	29.43	9,708
July 17, 2025	28.01	29.12	29.12	29.28	28.01	4,857
July 16, 2025	28.52	29.02	29.02	29.02	28.52	1,578
July 15, 2025	29.33	29.08	29.08	30.27	28.64	7,100
July 14, 2025	28.49	29.3	29.3	30.46	28.49	8,000
July 11, 2025	29.15	28.72	28.72	29.15	28.36	13,400
July 10, 2025	29.5	29	29	31.5	27.98	10,833
July 09, 2025	31	29.01	29.01	31.19	29.01	6,400
July 08, 2025	30.39	30.48	30.48	34.54	29.92	39,374
July 07, 2025	27.5	31	31	31	27.48	37,793
July 03, 2025	30.24	27.47	27.47	30.24	27.09	32,200

51Talk Online Education Group (COE) AMEX