Coursera, Inc. - COUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	11.07	10.25	10.25	11.14	10.23	4.09M
October 02, 2025	11.25	11.21	11.21	11.28	11.11	1.55M
October 01, 2025	11.56	11.19	11.19	11.64	11.11	2.22M
September 30, 2025	12.09	11.71	11.71	12.2	11.54	2M
September 29, 2025	11.8	12.07	12.07	12.32	11.8	2.19M
September 26, 2025	11.66	11.72	11.72	11.8	11.62	1.31M
September 25, 2025	11.74	11.62	11.62	11.85	11.43	1.35M
September 24, 2025	11.84	11.8	11.8	11.96	11.7	2.36M
September 23, 2025	11.86	11.77	11.77	12.09	11.76	2.29M
September 22, 2025	11.58	11.9	11.9	12.01	11.49	3.16M
September 19, 2025	11.65	11.65	11.65	11.73	11.5	3.74M
September 18, 2025	11.31	11.59	11.59	11.62	11.31	1.77M
September 17, 2025	11.11	11.32	11.32	11.58	11.11	1.69M
September 16, 2025	10.98	11.06	11.06	11.27	10.8	2.5M
September 15, 2025	11.14	10.9	10.9	11.24	10.85	2.37M
September 12, 2025	10.83	10.97	10.97	10.99	10.76	2.3M
September 11, 2025	10.58	10.86	10.86	10.88	10.35	2.55M
September 10, 2025	11.86	10.49	10.49	11.86	10.48	3.66M
September 09, 2025	11.65	11.95	11.95	12.17	11.41	3.92M
September 08, 2025	11.29	11.6	11.6	11.63	11.25	1.89M
September 05, 2025	11.22	11.26	11.26	11.41	11.04	1.78M
September 04, 2025	11.15	11.22	11.22	11.24	10.98	1.31M
September 03, 2025	11.09	11.16	11.16	11.25	10.95	1.76M
September 02, 2025	11.17	11.05	11.05	11.5	10.77	3.06M
August 29, 2025	11.51	11.5	11.5	11.55	11.31	2.23M
August 28, 2025	11.29	11.61	11.61	11.79	11.25	2.57M
August 27, 2025	11.12	11.3	11.3	11.37	11.1	2.24M
August 26, 2025	11.15	11.12	11.12	11.37	11.07	2.12M
August 25, 2025	11.36	11.14	11.14	11.38	11.13	1.62M
August 22, 2025	11.27	11.38	11.38	11.52	11.18	3.01M
August 21, 2025	11.32	11.28	11.28	11.36	11.16	2.47M
August 20, 2025	11.39	11.36	11.36	11.47	11.29	2.21M
August 19, 2025	11.92	11.48	11.48	11.94	11.47	2.28M
August 18, 2025	11.87	11.92	11.92	12.07	11.75	2.12M
August 15, 2025	11.94	11.91	11.91	12.17	11.81	2.66M
August 14, 2025	12.1	11.89	11.89	12.13	11.8	1.64M
August 13, 2025	11.82	12.2	12.2	12.2	11.77	3.38M
August 12, 2025	11.66	11.77	11.77	11.84	11.6	3.46M
August 11, 2025	12.17	11.65	11.65	12.22	11.59	2.74M
August 08, 2025	12.3	12.13	12.13	12.35	12.07	2.48M
August 07, 2025	12.7	12.09	12.09	12.8	11.83	3.66M
August 06, 2025	12.32	12.7	12.7	12.93	12.22	3.37M
August 05, 2025	12.49	12.18	12.18	12.76	11.98	4.45M
August 04, 2025	12.34	12.37	12.37	12.56	12.24	2.7M
August 01, 2025	12.32	12.17	12.17	12.57	12.04	4.47M
July 31, 2025	12.07	12.64	12.64	12.91	11.98	5.61M
July 30, 2025	11.99	11.96	11.96	12.24	11.78	4.67M
July 29, 2025	12.5	12.01	12.01	12.51	11.94	5.15M
July 28, 2025	12.65	12.51	12.51	13.56	12.22	16M
July 25, 2025	11.55	12.37	12.37	12.49	11	26.71M
July 24, 2025	8.92	9.08	9.08	9.2	8.85	5.02M
July 23, 2025	8.92	8.96	8.96	9	8.71	2.03M
July 22, 2025	8.96	8.92	8.92	9.03	8.85	2.84M
July 21, 2025	8.77	8.93	8.93	8.98	8.76	2.11M
July 18, 2025	8.63	8.74	8.74	8.74	8.47	1.95M
July 17, 2025	8.56	8.64	8.64	8.77	8.52	1.55M
July 16, 2025	8.5	8.63	8.63	8.77	8.46	1.89M
July 15, 2025	8.44	8.43	8.43	8.7	8.38	1.85M
July 14, 2025	8.03	8.33	8.33	8.34	7.98	1.58M
July 11, 2025	8.27	8.09	8.09	8.32	8.03	1.83M

Coursera, Inc. (COUR) NYSE