51Talk Online Education Group (COE) AMEX

Currency In USD

COE Historical Return

If you invested $1000 in 51Talk Online Education Group (COE) 10 years ago, it would be worth $223.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,582.44, while $1000 invested 1 year ago would be worth $551.88. This corresponds to total returns of -77.69%, 58.24%, -44.81%, respectively, with annualized returns of -13.92%, 9.61%, -44.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	17.5	17.66	17.66	17.84	16.61	10,709
July 30, 2026	17.03	17.43	17.43	17.84	16.63	16,827
July 29, 2026	16.71	16.93	16.93	17.19	16.51	9,290
July 28, 2026	17.02	16.67	16.67	17.57	16.18	14,170
July 27, 2026	16.58	17.2	17.2	17.83	16.12	38,489
July 23, 2026	15.98	15.6	15.6	16.11	15.51	26,895
July 22, 2026	16	15.6	15.6	16.36	15.6	10,830
July 21, 2026	16.69	15.8	15.8	16.69	15.8	41,982
July 20, 2026	16.9	16.5	16.5	17.44	16.36	11,029
July 17, 2026	16.15	15.98	15.98	17.31	15.98	7,589
July 16, 2026	16.58	16.31	16.31	16.76	16.31	9,778
July 15, 2026	16.92	16.52	16.52	17.5	16.52	10,920
July 14, 2026	17.13	16.34	16.34	17.56	16.28	15,726
July 13, 2026	16.77	17.27	17.27	17.87	16.53	18,871
July 10, 2026	16.7	16.82	16.82	17.05	16.16	7,935
July 09, 2026	17	16.7	16.7	17.69	16.68	15,602
July 08, 2026	16.22	16.7	16.7	16.97	16	17,103
July 07, 2026	17.49	16.15	16.15	17.54	16.15	19,410
July 06, 2026	17	16	16	17	16	14,201
July 02, 2026	16.2	16.1	16.1	17.95	16	47,836
July 01, 2026	16	16.35	16.35	17.35	16	24,890
June 30, 2026	15.99	15.95	15.95	17.24	15.52	25,490
June 29, 2026	15.51	15.05	15.05	16.21	15	17,151
June 26, 2026	15.05	15.13	15.13	16.48	15.05	32,018
June 25, 2026	15.99	15	15	17.59	15	15,562
June 24, 2026	15	15	15	15.9	14.66	19,097
June 23, 2026	15.55	15.2	15.2	17	15	17,392
June 22, 2026	15.7	15.61	15.61	16.36	15.3	14,701
June 18, 2026	16.5	15.62	15.62	18.49	15.62	18,914
June 17, 2026	17.54	15.42	15.42	17.54	15.42	9,742
June 16, 2026	19.25	17.77	17.77	19.25	17.54	10,748
June 15, 2026	20.14	19.64	19.64	20.14	19.24	4,628
June 12, 2026	21.8	20.14	20.14	21.8	19.52	19,210
June 11, 2026	20.47	22	22	22.55	20.47	6,689
June 10, 2026	22.5	22	22	23	22	4,638
June 09, 2026	21.46	21.97	21.97	22.64	21.02	7,529
June 08, 2026	23.39	21.51	21.51	23.39	21.51	5,080
June 05, 2026	23	22.5	22.5	23	22.02	3,153
June 04, 2026	23.31	23.31	23.31	23.31	22.95	3,351
June 03, 2026	24.64	24.74	24.74	24.75	24.64	1,803
June 02, 2026	25.4	25.56	25.56	25.78	24.11	11,967
June 01, 2026	25.54	25.4	25.4	26.02	25	9,680
May 29, 2026	25.11	25.75	25.75	26.29	24.6	4,234
May 28, 2026	25.72	25.8	25.8	26.5	25.72	5,243
May 27, 2026	26.31	26.43	26.43	27.49	25.03	8,797
May 26, 2026	25.77	26.3	26.3	26.44	25.42	7,965
May 22, 2026	26.6	26.4	26.4	27.5	26	15,155
May 21, 2026	27.1	27	27	27.15	26.8	5,858
May 20, 2026	26.11	27.38	27.38	27.5	26.11	8,141
May 19, 2026	27	26.83	26.83	27	26.83	2,142
May 18, 2026	27.97	27.5	27.5	28.65	26.9	4,500
May 15, 2026	24.56	28.75	28.75	28.75	24.53	16,483
May 14, 2026	25.57	24.56	24.56	25.57	24.56	5,974
May 13, 2026	25.75	25.7	25.7	26	25.62	3,548
May 12, 2026	25.1	25.32	25.32	26.03	25.1	5,010
May 11, 2026	27	27	27	27	27	1,462
May 08, 2026	24.49	24.73	24.73	24.73	21.01	15,458
May 07, 2026	26	23.6	23.6	26	23.6	4,544
May 06, 2026	27.5	26	26	28.18	26	4,325
May 05, 2026	26.95	28.01	28.01	28.38	26.95	2,447