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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

51Talk Online Education Group (COE) AMEX