Coursera Inc (COUR) Historical Stock Data
9.53 ↓0.24 (-2.46%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COUR is down -0.80% a day on average. There have been 9 days where Coursera Inc closed green and 21 days where COUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9.82 | 9.53 | ↓$0.29 (-2.95%) | 9.46 | 9.82 | 3.48M |
| 2024-05-01 | 10.29 | 9.77 | ↓$0.52 (-5.05%) | 9.68 | 10.32 | 4.70M |
| 2024-04-30 | 9.98 | 10.22 | ↑$0.24 (2.40%) | 9.85 | 10.81 | 8.19M |
| 2024-04-29 | 12.16 | 11.89 | ↓$0.27 (-2.22%) | 11.65 | 12.20 | 4.36M |
| 2024-04-26 | 11.81 | 11.97 | ↑$0.16 (1.35%) | 11.71 | 12.04 | 2.10M |
| 2024-04-25 | 11.78 | 11.75 | ↓$0.03 (-0.25%) | 11.63 | 11.89 | 1.68M |
| 2024-04-24 | 12.13 | 11.92 | ↓$0.21 (-1.73%) | 11.87 | 12.22 | 2.04M |
| 2024-04-23 | 12.22 | 12.12 | ↓$0.10 (-0.82%) | 12.08 | 12.37 | 1.55M |
| 2024-04-22 | 12.02 | 12.23 | ↑$0.21 (1.75%) | 11.97 | 12.36 | 2.07M |
| 2024-04-19 | 11.80 | 11.95 | ↑$0.15 (1.27%) | 11.75 | 12.33 | 2.53M |
| 2024-04-18 | 11.87 | 11.90 | ↑$0.03 (0.25%) | 11.76 | 12.15 | 2.26M |
| 2024-04-17 | 12.10 | 11.83 | ↓$0.27 (-2.23%) | 11.82 | 12.21 | 2.10M |
| 2024-04-16 | 12.30 | 11.98 | ↓$0.32 (-2.60%) | 11.96 | 12.40 | 2.54M |
| 2024-04-15 | 13.03 | 12.40 | ↓$0.63 (-4.83%) | 12.33 | 13.11 | 2.24M |
| 2024-04-12 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 12.91 | 13.25 | 2.67M |
| 2024-04-11 | 13.26 | 13.11 | ↓$0.15 (-1.13%) | 13.00 | 13.29 | 2.04M |
| 2024-04-10 | 13.23 | 13.20 | ↓$0.03 (-0.23%) | 13.12 | 13.39 | 1.90M |
| 2024-04-09 | 13.61 | 13.55 | ↓$0.06 (-0.44%) | 13.48 | 13.74 | 871.23K |
| 2024-04-08 | 13.86 | 13.56 | ↓$0.30 (-2.16%) | 13.56 | 13.90 | 1.16M |
| 2024-04-05 | 13.58 | 13.84 | ↑$0.26 (1.91%) | 13.55 | 14.01 | 1.81M |
| 2024-04-04 | 13.72 | 13.65 | ↓$0.07 (-0.51%) | 13.64 | 14.04 | 1.77M |
| 2024-04-03 | 13.62 | 13.55 | ↓$0.07 (-0.51%) | 13.51 | 13.86 | 2.06M |
| 2024-04-02 | 13.71 | 13.74 | ↑$0.03 (0.22%) | 13.56 | 13.96 | 1.61M |
| 2024-04-01 | 14.04 | 13.90 | ↓$0.14 (-1.00%) | 13.89 | 14.14 | 1.34M |
| 2024-03-28 | 14.08 | 14.02 | ↓$0.06 (-0.43%) | 13.98 | 14.29 | 1.52M |
| 2024-03-27 | 13.99 | 14.07 | ↑$0.08 (0.57%) | 13.92 | 14.32 | 1.43M |
| 2024-03-26 | 14.01 | 13.90 | ↓$0.11 (-0.79%) | 13.81 | 14.04 | 1.76M |
| 2024-03-25 | 13.97 | 13.93 | ↓$0.04 (-0.29%) | 13.89 | 14.09 | 1.25M |
| 2024-03-22 | 14.39 | 13.95 | ↓$0.44 (-3.06%) | 13.93 | 14.42 | 0.95M |
| 2024-03-21 | 14.59 | 14.40 | ↓$0.19 (-1.30%) | 14.37 | 14.63 | 1.23M |
Create an account or log in to view more rows.
$COUR now is the time to slap that ask!!!
$COUR now is the time to slap that ask!!!
$COUR eyeing for a scalp
$COUR watch this fly!!!!
$COUR CHUG CHUG CHUG
$COUR fake wall lets break it
$COUR not yet time to short
$COUR Powell save me
$COUR Fake dip news.
$COUR hint hint this is when you buy a few