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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.76	26.61	26.61	26.76	26.61	656
February 19, 2026	26.61	26.61	26.61	26.61	26.61	492
February 18, 2026	26.34	26.61	26.61	27.45	26.27	4,500
February 17, 2026	25.4	26.26	26.26	27.9	25.4	3,300
February 13, 2026	27.44	27.44	27.44	27.44	27.44	7
February 12, 2026	25.51	27.44	27.44	28	25.51	5,000
February 11, 2026	27.6	27.6	27.6	27.6	27.6	824
February 10, 2026	28.02	27.6	27.6	28.02	27.6	2,800
February 09, 2026	27.16	27.6	27.6	27.6	27.16	1,400
February 06, 2026	27.4	28.18	28.18	28.5	27.39	8,000
February 05, 2026	26.77	27	27	27.01	26.77	1,900
February 04, 2026	26.77	26.77	26.77	27.14	26.75	2,800
February 03, 2026	26.78	26.75	26.75	26.98	26.6	1,100
February 02, 2026	25.1	26.5	26.5	26.5	25.1	4,943
January 30, 2026	26.53	25.51	25.51	26.53	25.51	2,623
January 29, 2026	26.18	26.17	26.17	26.2	26.16	2,600
January 28, 2026	26.61	26.13	26.13	26.61	26.13	1,727
January 27, 2026	25.49	26.03	26.03	26.03	25.49	2,100
January 26, 2026	25.52	25.36	25.36	25.9	25.36	4,000
January 23, 2026	25.23	25.07	25.07	25.54	25.07	3,269
January 22, 2026	26.3	25.23	25.23	26.4	25.21	14,432
January 21, 2026	25.8	25.11	25.11	26.15	25.11	8,844
January 20, 2026	28.56	25.8	25.8	28.56	25.13	14,040
January 16, 2026	29.1	28.46	28.46	29.1	28.46	1,824
January 15, 2026	29.32	28.61	28.61	29.32	28.25	2,096
January 14, 2026	30.35	29.33	29.33	30.35	29	4,124
January 13, 2026	29.11	28.21	28.21	29.2	28.21	896
January 12, 2026	29	29.33	29.33	29.85	28.12	5,233
January 09, 2026	27.5	27.79	27.79	27.79	27.5	800
January 08, 2026	27.69	28	28	28.86	27.69	1,828
January 07, 2026	27.27	27.68	27.68	28.85	27.27	6,300
January 06, 2026	30.88	27.31	27.31	30.88	26.9	11,389
January 05, 2026	31	30.5	30.5	31.82	30.5	5,500
January 02, 2026	32	31.26	31.26	32.5	31.26	4,900
December 31, 2025	33	31.93	31.93	33.1	31.31	7,900
December 30, 2025	33.07	33.17	33.17	33.27	32.35	8,300
December 29, 2025	32.35	32.96	32.96	33.92	32.03	12,300
December 26, 2025	33.4	32.2	32.2	33.65	32.19	7,000
December 24, 2025	33.75	33.42	33.42	33.75	33.42	1,996
December 23, 2025	33.86	33.92	33.92	34.25	33.86	12,686
December 22, 2025	33.49	33	33	33.85	32.66	21,223
December 19, 2025	33.55	33.11	33.11	34.76	33.06	17,134
December 18, 2025	32.29	33.55	33.55	35	32.29	20,700
December 17, 2025	36.03	32	32	36.03	31.89	13,688
December 16, 2025	36.49	36	36	36.5	35.72	26,742
December 15, 2025	35.6	36.5	36.5	36.5	35.1	23,017
December 12, 2025	36.2	36.45	36.45	36.45	34.89	22,445
December 11, 2025	36.35	36.63	36.63	36.63	34.07	27,059
December 10, 2025	37.5	37.1	37.1	37.5	36.5	7,500
December 09, 2025	37.11	37	37	39.2	37	3,003
December 08, 2025	38	36.21	36.21	41.4	36.21	40,046
December 05, 2025	40.4	41.24	41.24	41.34	39.8	9,528
December 04, 2025	41.05	41.21	41.21	42.99	41.05	10,105
December 03, 2025	41.45	37	37	42.95	37	201,936
December 02, 2025	42	41.45	41.45	42.47	38.77	11,830
December 01, 2025	42	42	42	42.02	42	1,300
November 28, 2025	41.36	41.36	41.36	41.36	41.36	29
November 26, 2025	41.69	41.36	41.36	42.17	40.89	2,331
November 25, 2025	42.19	41.66	41.66	42.95	41.66	3,610
November 24, 2025	42.07	42.07	42.07	42.07	42.07	528

51Talk Online Education Group (COE) AMEX