Coursera, Inc. (COUR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COUR Historical Return
If you invested $1000 in Coursera, Inc. (COUR) since IPO date, it would be worth $112.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $150.16, while $1000 invested 1 year ago would be worth $483.25. This corresponds to total returns of -88.78%, -84.98%, -51.67%, respectively, with annualized returns of -32.5%, -31.55%, -51.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COUR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.05 | 4.97 | 4.97 | 5.09 | 4.93 | 4.77M |
| October 20, 2026 | 5.03 | 5.07 | 5.07 | 5.18 | 5.02 | 4.81M |
| October 19, 2026 | 4.93 | 5 | 5 | 5.06 | 4.87 | 5.1M |
| October 16, 2026 | 5.17 | 4.94 | 4.94 | 5.2 | 4.92 | 6.2M |
| October 15, 2026 | 4.86 | 5.09 | 5.09 | 5.18 | 4.85 | 5.28M |
| October 14, 2026 | 4.95 | 4.84 | 4.84 | 4.97 | 4.72 | 8.02M |
| October 13, 2026 | 5.09 | 4.97 | 4.97 | 5.16 | 4.97 | 4.6M |
| October 12, 2026 | 5.19 | 5.07 | 5.07 | 5.22 | 5.01 | 5.07M |
| October 09, 2026 | 5.28 | 5.16 | 5.16 | 5.32 | 5.16 | 6.56M |
| October 08, 2026 | 5.1 | 5.27 | 5.27 | 5.29 | 5.07 | 9.73M |
| October 07, 2026 | 5.11 | 5.11 | 5.11 | 5.15 | 4.98 | 5.44M |
| October 06, 2026 | 5.19 | 5.12 | 5.12 | 5.25 | 5.04 | 5.51M |
| October 05, 2026 | 5 | 5.18 | 5.18 | 5.24 | 5 | 6.19M |
| October 02, 2026 | 5.1 | 5.02 | 5.02 | 5.23 | 5.01 | 6.47M |
| October 01, 2026 | 4.98 | 5.08 | 5.08 | 5.17 | 4.9 | 7.32M |
| September 30, 2026 | 4.96 | 4.96 | 4.96 | 5.15 | 4.81 | 14.45M |
| September 29, 2026 | 4.65 | 4.67 | 4.67 | 4.67 | 4.53 | 13.13M |
| September 28, 2026 | 4.95 | 4.64 | 4.64 | 4.97 | 4.6 | 10.04M |
| September 25, 2026 | 5.04 | 5.05 | 5.05 | 5.14 | 4.96 | 14.18M |
| September 24, 2026 | 5.16 | 5.06 | 5.06 | 5.29 | 5.06 | 4.72M |
| September 23, 2026 | 5.14 | 5.12 | 5.12 | 5.2 | 5.06 | 4.65M |
| September 22, 2026 | 5.24 | 5.14 | 5.14 | 5.3 | 5.11 | 7.37M |
| September 21, 2026 | 5.04 | 5.16 | 5.16 | 5.17 | 4.98 | 6.54M |
| September 18, 2026 | 5.14 | 5.04 | 5.04 | 5.18 | 5.02 | 6.66M |
| September 17, 2026 | 5.27 | 5.15 | 5.15 | 5.29 | 5.12 | 4.34M |
| September 16, 2026 | 5.33 | 5.24 | 5.24 | 5.33 | 5.14 | 5.16M |
| September 15, 2026 | 5.34 | 5.28 | 5.28 | 5.44 | 5.28 | 4.33M |
| September 11, 2026 | 5.25 | 5.22 | 5.22 | 5.35 | 5.19 | 3.91M |
| September 10, 2026 | 5.26 | 5.23 | 5.23 | 5.39 | 5.22 | 4.73M |
| September 09, 2026 | 5.57 | 5.3 | 5.3 | 5.58 | 5.3 | 4.05M |
| September 08, 2026 | 5.78 | 5.57 | 5.57 | 5.8 | 5.56 | 4.2M |
| September 04, 2026 | 5.93 | 5.8 | 5.8 | 5.97 | 5.75 | 4.65M |
| September 03, 2026 | 6.21 | 6.01 | 6.01 | 6.28 | 5.94 | 4.46M |
| September 02, 2026 | 6.16 | 6.11 | 6.11 | 6.31 | 6.1 | 3.94M |
| September 01, 2026 | 6.42 | 6.18 | 6.18 | 6.46 | 6.16 | 3.75M |
| August 31, 2026 | 6.4 | 6.52 | 6.52 | 6.6 | 6.31 | 5.45M |
| August 28, 2026 | 6.47 | 6.47 | 6.47 | 6.64 | 6.4 | 4.83M |
| August 27, 2026 | 6.06 | 6.39 | 6.39 | 6.44 | 6.05 | 5.29M |
| August 26, 2026 | 6.09 | 6.06 | 6.06 | 6.13 | 5.96 | 4.92M |
| August 25, 2026 | 6 | 6.19 | 6.19 | 6.23 | 5.97 | 4.29M |
| August 24, 2026 | 6 | 6.02 | 6.02 | 6.21 | 5.93 | 4.45M |
| August 21, 2026 | 5.85 | 6 | 6 | 6.11 | 5.79 | 3.74M |
| August 20, 2026 | 5.88 | 5.85 | 5.85 | 5.91 | 5.76 | 2.78M |
| August 19, 2026 | 5.6 | 5.85 | 5.85 | 5.88 | 5.6 | 3.4M |
| August 18, 2026 | 5.7 | 5.69 | 5.69 | 5.77 | 5.66 | 4.76M |
| August 17, 2026 | 5.71 | 5.54 | 5.54 | 5.85 | 5.53 | 4.92M |
| August 14, 2026 | 5.85 | 5.78 | 5.78 | 5.87 | 5.68 | 2.51M |
| August 13, 2026 | 5.63 | 5.8 | 5.8 | 5.85 | 5.51 | 4.46M |
| August 12, 2026 | 5.6 | 5.58 | 5.58 | 5.71 | 5.5 | 3.96M |
| August 11, 2026 | 5.69 | 5.69 | 5.69 | 5.76 | 5.62 | 0 |
| August 10, 2026 | 5.72 | 5.76 | 5.76 | 5.89 | 5.7 | 4.12M |
| August 07, 2026 | 5.63 | 5.81 | 5.81 | 5.81 | 5.57 | 3.9M |
| August 06, 2026 | 5.7 | 5.56 | 5.56 | 5.71 | 5.47 | 3.9M |
| August 05, 2026 | 6.12 | 5.81 | 5.81 | 6.13 | 5.8 | 5.21M |
| August 04, 2026 | 5.93 | 6.1 | 6.1 | 6.18 | 5.87 | 8.21M |
| August 03, 2026 | 5.54 | 5.9 | 5.9 | 5.97 | 5.48 | 13.83M |
| July 31, 2026 | 5.28 | 5.31 | 5.31 | 5.34 | 5.08 | 9.37M |
| July 30, 2026 | 5.31 | 5.27 | 5.27 | 5.4 | 5.05 | 24.69M |
| July 29, 2026 | 6 | 6.18 | 6.18 | 6.4 | 5.93 | 14.2M |
| July 28, 2026 | 5.73 | 5.85 | 5.85 | 5.98 | 5.73 | 6.16M |
AD
