Coursera, Inc. (COUR) NYSE
5.54
-0.26(-4.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.54
-0.26(-4.48%)
Currency In USD
If you invested $1000 in Coursera, Inc. (COUR) since IPO date, it would be worth $123.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $139.9, while $1000 invested 1 year ago would be worth $610.13. This corresponds to total returns of -87.69%, -86.01%, -38.99%, respectively, with annualized returns of -33.27%, -32.51%, -38.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.6 | 5.54 | 5.54 | 5.67 | 5.5 | 6.98M |
| June 01, 2026 | 5.52 | 5.8 | 5.8 | 5.89 | 5.35 | 9.71M |
| May 29, 2026 | 5.38 | 5.39 | 5.39 | 5.54 | 5.28 | 9.52M |
| May 28, 2026 | 5.33 | 5.31 | 5.31 | 5.5 | 5.26 | 6.14M |
| May 27, 2026 | 5.24 | 5.32 | 5.32 | 5.49 | 5.24 | 7.49M |
| May 26, 2026 | 5.31 | 5.29 | 5.29 | 5.73 | 5.29 | 7.19M |
| May 22, 2026 | 5.2 | 5.32 | 5.32 | 5.4 | 5.18 | 994,565 |
| May 21, 2026 | 5.12 | 5.24 | 5.24 | 5.37 | 5.1 | 5.18M |
| May 20, 2026 | 5.35 | 5.25 | 5.25 | 5.35 | 5.15 | 8.41M |
| May 19, 2026 | 5.72 | 5.4 | 5.4 | 5.83 | 5.35 | 6.76M |
| May 18, 2026 | 5.52 | 5.73 | 5.73 | 5.83 | 5.45 | 7.48M |
| May 15, 2026 | 5.11 | 5.28 | 5.28 | 5.3 | 5.07 | 7.47M |
| May 14, 2026 | 5.3 | 5.09 | 5.09 | 5.38 | 5.05 | 7.05M |
| May 13, 2026 | 5.61 | 5.31 | 5.31 | 5.73 | 5.24 | 8.64M |
| May 12, 2026 | 5.62 | 5.74 | 5.74 | 5.78 | 5.47 | 10.99M |
| May 11, 2026 | 5.75 | 5.66 | 5.66 | 5.84 | 5.64 | 4.73M |
| May 08, 2026 | 6.18 | 5.78 | 5.78 | 6.18 | 5.75 | 6.62M |
| May 07, 2026 | 6.05 | 6.27 | 6.27 | 6.31 | 5.98 | 5.35M |
| May 06, 2026 | 5.95 | 6.03 | 6.03 | 6.13 | 5.88 | 4.74M |
| May 05, 2026 | 5.86 | 5.93 | 5.93 | 5.95 | 5.78 | 3.11M |
| May 04, 2026 | 6.09 | 5.83 | 5.83 | 6.14 | 5.82 | 3.28M |
| May 01, 2026 | 6.07 | 6.15 | 6.15 | 6.29 | 6.04 | 4.7M |
| April 30, 2026 | 5.99 | 5.95 | 5.95 | 6.06 | 5.89 | 3.41M |
| April 29, 2026 | 6.42 | 6.11 | 6.11 | 6.42 | 6 | 5.86M |
| April 28, 2026 | 5.8 | 6.49 | 6.49 | 6.49 | 5.77 | 11.17M |
| April 27, 2026 | 5.32 | 5.81 | 5.81 | 5.82 | 5.3 | 8.18M |
| April 24, 2026 | 5.19 | 5.28 | 5.28 | 5.5 | 5 | 15.8M |
| April 23, 2026 | 6.07 | 5.97 | 5.97 | 6.1 | 5.71 | 6.33M |
| April 22, 2026 | 6.36 | 6.18 | 6.18 | 6.4 | 6 | 8.02M |
| April 21, 2026 | 6.51 | 6.35 | 6.35 | 6.68 | 6.32 | 3.83M |
| April 20, 2026 | 6.3 | 6.55 | 6.55 | 6.55 | 6.26 | 3.83M |
| April 17, 2026 | 6.5 | 6.36 | 6.36 | 6.55 | 6.34 | 4.37M |
| April 16, 2026 | 6.2 | 6.43 | 6.43 | 6.47 | 6.2 | 3.77M |
| April 15, 2026 | 6.03 | 6.15 | 6.15 | 6.23 | 5.94 | 4.14M |
| April 14, 2026 | 5.75 | 5.94 | 5.94 | 6.08 | 5.72 | 5.9M |
| April 13, 2026 | 5.34 | 5.75 | 5.75 | 5.77 | 5.32 | 3.91M |
| April 10, 2026 | 5.61 | 5.36 | 5.36 | 5.67 | 5.22 | 6.18M |
| April 09, 2026 | 5.61 | 5.6 | 5.6 | 5.69 | 5.47 | 6.99M |
| April 08, 2026 | 6.3 | 5.53 | 5.53 | 6.35 | 5.53 | 9.55M |
| April 07, 2026 | 6 | 6.04 | 6.04 | 6.11 | 5.92 | 2.64M |
| April 06, 2026 | 5.85 | 6.01 | 6.01 | 6.06 | 5.85 | 2.39M |
| April 02, 2026 | 5.75 | 5.91 | 5.91 | 5.93 | 5.71 | 2.21M |
| April 01, 2026 | 5.78 | 5.85 | 5.85 | 5.94 | 5.7 | 2.54M |
| March 31, 2026 | 5.8 | 5.82 | 5.82 | 5.95 | 5.78 | 2.67M |
| March 30, 2026 | 5.59 | 5.73 | 5.73 | 5.81 | 5.53 | 3.52M |
| March 27, 2026 | 5.74 | 5.51 | 5.51 | 5.79 | 5.5 | 4.09M |
| March 26, 2026 | 5.8 | 5.84 | 5.84 | 6.02 | 5.8 | 2.66M |
| March 25, 2026 | 5.81 | 5.87 | 5.87 | 5.96 | 5.77 | 3.13M |
| March 24, 2026 | 5.87 | 5.69 | 5.69 | 5.92 | 5.67 | 3.76M |
| March 23, 2026 | 5.97 | 5.98 | 5.98 | 6.08 | 5.84 | 3.23M |
| March 20, 2026 | 6 | 5.84 | 5.84 | 6.04 | 5.81 | 4.53M |
| March 19, 2026 | 5.81 | 6.04 | 6.04 | 6.09 | 5.75 | 3.6M |
| March 18, 2026 | 5.96 | 5.86 | 5.86 | 6.04 | 5.83 | 4.05M |
| March 17, 2026 | 6.1 | 6.07 | 6.07 | 6.36 | 6.04 | 4.93M |
| March 16, 2026 | 6.07 | 6.06 | 6.06 | 6.19 | 5.98 | 3.09M |
| March 13, 2026 | 6 | 6.04 | 6.04 | 6.17 | 5.97 | 2.62M |
| March 12, 2026 | 5.98 | 5.95 | 5.95 | 6.11 | 5.85 | 4.29M |
| March 11, 2026 | 6.06 | 6.08 | 6.08 | 6.12 | 5.93 | 2.86M |
| March 10, 2026 | 6.1 | 6.04 | 6.04 | 6.11 | 5.9 | 4.63M |
| March 09, 2026 | 6.03 | 6.15 | 6.15 | 6.2 | 5.83 | 4.07M |