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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	8.2	8.1	8.1	8.28	8.08	2.64M
November 18, 2025	8.09	8.19	8.19	8.4	8.05	4.16M
November 17, 2025	8.48	8.12	8.12	8.48	8.12	3M
November 14, 2025	8.33	8.48	8.48	8.57	8.29	2.34M
November 13, 2025	8.5	8.43	8.43	8.6	8.31	2.3M
November 12, 2025	8.46	8.51	8.51	8.59	8.42	2.16M
November 11, 2025	8.35	8.42	8.42	8.44	8.29	1.65M
November 10, 2025	8.25	8.34	8.34	8.36	8.11	2.42M
November 07, 2025	7.94	8.25	8.25	8.25	7.92	2.31M
November 06, 2025	8.05	7.99	7.99	8.11	7.92	2.73M
November 05, 2025	8.06	8.11	8.11	8.23	8.06	2.45M
November 04, 2025	8.2	8.07	8.07	8.26	8.05	3.07M
November 03, 2025	8.44	8.26	8.26	8.52	8.25	2.46M
October 31, 2025	8.35	8.42	8.42	8.45	8.27	2.52M
October 30, 2025	8.39	8.28	8.28	8.47	8.26	3.14M
October 29, 2025	9	8.45	8.45	9	8.36	3.67M
October 28, 2025	9.15	9.09	9.09	9.24	8.91	4.47M
October 27, 2025	9.3	9.16	9.16	9.38	9.07	3.04M
October 24, 2025	9.22	9.2	9.2	9.88	9	9.33M
October 23, 2025	10.43	10.56	10.56	10.72	10.42	4.46M
October 22, 2025	10.69	10.45	10.45	10.77	10.44	2.49M
October 21, 2025	10.6	10.73	10.73	10.76	10.49	2.41M
October 20, 2025	10.09	10.62	10.62	10.68	10.01	2.29M
October 17, 2025	9.98	10.03	10.03	10.15	9.91	1.91M
October 16, 2025	10.27	10.09	10.09	10.42	10.09	2.52M
October 15, 2025	10.24	10.25	10.25	10.5	10.19	2.47M
October 14, 2025	9.96	10.21	10.21	10.3	9.9	2.08M
October 13, 2025	10.05	10.1	10.1	10.19	9.97	1.81M
October 10, 2025	10.17	9.96	9.96	10.23	9.95	2.47M
October 09, 2025	10.05	10.19	10.19	10.31	9.99	1.82M
October 08, 2025	9.98	10.12	10.12	10.14	9.83	2.01M
October 07, 2025	10.23	9.89	9.89	10.33	9.79	3.74M
October 06, 2025	10.38	10.29	10.29	11.11	10.15	9.31M
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

Coursera, Inc. (COUR) NYSE