51Talk Online Education Group (COE) Historical Stock Data
7.01 ↑0.01 (0.14%)
As of May 2, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, COE is up 0.42% a day on average. There have been 17 days where 51Talk Online Education Group closed green and 13 days where COE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6.89 | 7.01 | ↑$0.12 (1.74%) | 6.84 | 7.15 | 3.20K |
| 2024-05-01 | 6.87 | 7.00 | ↑$0.13 (1.89%) | 6.85 | 7.14 | 5.66K |
| 2024-04-30 | 6.60 | 7.12 | ↑$0.52 (7.88%) | 6.60 | 7.12 | 15.49K |
| 2024-04-29 | 6.51 | 6.69 | ↑$0.18 (2.76%) | 6.42 | 6.89 | 3.19K |
| 2024-04-26 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.43 | 6.61 | 830 |
| 2024-04-25 | 6.74 | 6.42 | ↓$0.32 (-4.75%) | 6.10 | 7.25 | 2.34K |
| 2024-04-24 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 0.94K |
| 2024-04-23 | 6.67 | 7.24 | ↑$0.57 (8.55%) | 6.62 | 7.32 | 9.35K |
| 2024-04-22 | 6.67 | 6.62 | ↓$0.05 (-0.75%) | 6.56 | 6.72 | 5.77K |
| 2024-04-19 | 6.55 | 6.47 | ↓$0.08 (-1.22%) | 6.10 | 6.60 | 1.38K |
| 2024-04-18 | 6.80 | 6.60 | ↓$0.20 (-2.94%) | 6.60 | 6.80 | 1.28K |
| 2024-04-17 | 6.85 | 6.54 | ↓$0.31 (-4.53%) | 6.54 | 6.85 | 709 |
| 2024-04-16 | 6.41 | 6.79 | ↑$0.38 (5.93%) | 6.41 | 6.79 | 852 |
| 2024-04-15 | 6.14 | 6.75 | ↑$0.61 (9.96%) | 6.14 | 6.75 | 1.33K |
| 2024-04-12 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.51 | 6.51 | 33 |
| 2024-04-11 | 6.68 | 6.51 | ↓$0.17 (-2.54%) | 6.50 | 6.68 | 2.30K |
| 2024-04-10 | 6.79 | 6.68 | ↓$0.11 (-1.62%) | 6.54 | 7.02 | 1.79K |
| 2024-04-09 | 6.68 | 6.80 | ↑$0.12 (1.80%) | 6.55 | 6.80 | 1.28K |
| 2024-04-08 | 7.00 | 6.54 | ↓$0.46 (-6.57%) | 6.30 | 7.00 | 6.02K |
| 2024-04-05 | 7.05 | 7.01 | ↓$0.04 (-0.57%) | 7.00 | 7.05 | 1.05K |
| 2024-04-04 | 6.78 | 7.00 | ↑$0.23 (3.32%) | 6.50 | 7.00 | 2.57K |
| 2024-04-03 | 7.31 | 6.97 | ↓$0.34 (-4.59%) | 6.97 | 7.31 | 2.12K |
| 2024-04-02 | 7.06 | 7.06 | ↑$0.00 (0.00%) | 7.06 | 7.06 | 648 |
| 2024-04-01 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.59 | 7.59 | 401 |
| 2024-03-28 | 7.90 | 7.63 | ↓$0.27 (-3.42%) | 7.30 | 8.00 | 8.82K |
| 2024-03-27 | 7.60 | 7.89 | ↑$0.29 (3.82%) | 7.60 | 7.95 | 3.46K |
| 2024-03-26 | 6.90 | 7.20 | ↑$0.30 (4.35%) | 6.90 | 7.38 | 5.71K |
| 2024-03-25 | 7.00 | 6.60 | ↓$0.40 (-5.71%) | 6.60 | 7.00 | 2.38K |
| 2024-03-22 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 474 |
| 2024-03-21 | 6.83 | 6.82 | ↓$0.00 (-0.07%) | 6.82 | 6.91 | 1.05K |
Create an account or log in to view more rows.
$COE the catalyst we need !
$COE Longs will be rewarded handsomely
$COE Not another do nothing day
$COE buying this dip
$COE There is nothing wrong with a decent pullback
$COE Good morning traders
$COE Bull trap
$COE GET IN mofos!!!
$COE wtf is going on?
$COE very nice