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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.2	41.75	41.75	42.2	41.75	1,685
November 20, 2025	42	42.81	42.81	42.81	41.86	1,830
November 19, 2025	41.78	41.78	41.78	41.78	41.78	442
November 18, 2025	42.05	41.78	41.78	42.05	41.56	2,200
November 17, 2025	39.3	42.22	42.22	42.27	39.3	3,720
November 14, 2025	41.9	42.08	42.08	43.69	41.55	3,500
November 13, 2025	44	44	44	44	44	770
November 12, 2025	44	44	44	44	44	1,600
November 11, 2025	44.8	44.8	44.8	44.8	44.8	931
November 10, 2025	45	44.8	44.8	45.01	44.6	4,752
November 07, 2025	45.39	45.04	45.04	45.54	44.5	5,700
November 06, 2025	45.13	45.13	45.13	45.13	45.13	2,429
November 05, 2025	46.79	45.13	45.13	47.28	45.13	2,833
November 04, 2025	46.22	46.36	46.36	47.15	46.22	2,500
November 03, 2025	48.67	47.3	47.3	50.49	47.3	3,800
October 31, 2025	49	49	49	49	49	1,203
October 30, 2025	48.96	49.38	49.38	49.38	48.96	935
October 29, 2025	47	49.42	49.42	49.42	47	3,300
October 28, 2025	49.96	49.5	49.5	50.86	48.59	4,818
October 27, 2025	48.55	51.18	51.18	52	48.55	4,609
October 24, 2025	52.98	47.5	47.5	52.98	46.4	7,839
October 23, 2025	52.01	53.93	53.93	56.13	52.01	2,026
October 22, 2025	54	52	52	54	52	4,044
October 21, 2025	55.51	54.97	54.97	55.51	54.08	2,972
October 20, 2025	49.95	55.56	55.56	55.8	49.77	20,944
October 17, 2025	46.76	49.54	49.54	49.54	46.76	10,052
October 16, 2025	44.95	46.88	46.88	47.1	44.95	4,300
October 15, 2025	43.97	45.27	45.27	47.08	43.97	9,045
October 14, 2025	42.35	43.74	43.74	43.95	41.41	13,000
October 13, 2025	38.66	42.34	42.34	43.54	38.66	8,300
October 10, 2025	39.41	36.94	36.94	40.5	36.94	16,700
October 09, 2025	40.43	39.39	39.39	40.44	39.3	8,579
October 08, 2025	40.76	40.51	40.51	40.99	40.51	1,763
October 07, 2025	41.5	40.47	40.47	42.32	40.2	4,026
October 06, 2025	40.65	40.21	40.21	41.27	40.2	3,400
October 03, 2025	40.47	40.28	40.28	41.04	40.16	3,028
October 02, 2025	41.17	41	41	41.94	40.14	5,503
October 01, 2025	43	42.3	42.3	43	40.13	8,000
September 30, 2025	44.73	44.25	44	44.73	43.7	8,364
September 29, 2025	44.52	44.81	44.81	44.81	44.49	4,427
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

51Talk Online Education Group (COE) AMEX