51Talk Online Education Group (COE) Historical Stock Data
41.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COE is up 0.21% a day on average. There have been 16 days where 51Talk Online Education Group closed green and 14 days where COE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 41.05 | 41.21 | ↑$0.16 (0.39%) | 40.10 | 42.99 | 10.11K |
| 2025-12-03 | 41.45 | 37.00 | ↓$4.45 (-10.74%) | 37.00 | 42.95 | 201.94K |
| 2025-12-02 | 42.00 | 41.45 | ↓$0.55 (-1.31%) | 38.77 | 42.48 | 11.83K |
| 2025-12-01 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.02 | 1.19K |
| 2025-11-26 | 41.69 | 41.36 | ↓$0.33 (-0.79%) | 40.89 | 42.17 | 2.33K |
| 2025-11-25 | 42.19 | 41.66 | ↓$0.53 (-1.26%) | 41.66 | 42.95 | 3.61K |
| 2025-11-24 | 42.07 | 42.07 | ↑$0.00 (0.00%) | 42.07 | 42.07 | 440 |
| 2025-11-21 | 42.20 | 41.75 | ↓$0.45 (-1.07%) | 41.75 | 42.20 | 1.87K |
| 2025-11-20 | 42.00 | 42.81 | ↑$0.81 (1.93%) | 41.86 | 42.81 | 1.83K |
| 2025-11-18 | 42.05 | 41.78 | ↓$0.27 (-0.64%) | 41.56 | 42.05 | 2.17K |
| 2025-11-17 | 39.30 | 42.22 | ↑$2.92 (7.43%) | 39.30 | 42.27 | 3.72K |
| 2025-11-14 | 41.90 | 42.08 | ↑$0.18 (0.43%) | 41.55 | 43.69 | 3.50K |
| 2025-11-12 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 1.51K |
| 2025-11-10 | 45.00 | 44.80 | ↓$0.20 (-0.44%) | 44.80 | 45.00 | 4.46K |
| 2025-11-07 | 45.39 | 45.04 | ↓$0.35 (-0.77%) | 44.50 | 45.54 | 5.56K |
| 2025-11-05 | 46.79 | 45.13 | ↓$1.66 (-3.55%) | 45.13 | 47.28 | 2.62K |
| 2025-11-04 | 46.22 | 46.36 | ↑$0.14 (0.30%) | 46.22 | 47.15 | 2.40K |
| 2025-11-03 | 48.67 | 47.30 | ↓$1.37 (-2.81%) | 47.30 | 50.49 | 3.72K |
| 2025-10-31 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.00 | 1.20K |
| 2025-10-30 | 48.96 | 49.38 | ↑$0.42 (0.86%) | 48.96 | 49.38 | 0.94K |
| 2025-10-29 | 47.00 | 49.42 | ↑$2.42 (5.15%) | 47.00 | 49.42 | 3.28K |
| 2025-10-28 | 49.96 | 49.50 | ↓$0.46 (-0.92%) | 49.50 | 50.86 | 4.82K |
| 2025-10-27 | 48.55 | 51.18 | ↑$2.63 (5.42%) | 48.55 | 52.00 | 4.61K |
| 2025-10-24 | 52.98 | 47.50 | ↓$5.48 (-10.35%) | 46.40 | 52.98 | 7.84K |
| 2025-10-23 | 52.01 | 53.15 | ↑$1.14 (2.19%) | 52.01 | 56.13 | 2.04K |
| 2025-10-22 | 54.00 | 52.00 | ↓$2.00 (-3.70%) | 52.00 | 54.00 | 4.04K |
| 2025-10-21 | 55.51 | 54.97 | ↓$0.54 (-0.97%) | 54.08 | 55.51 | 2.97K |
| 2025-10-20 | 49.95 | 55.56 | ↑$5.61 (11.23%) | 49.77 | 55.56 | 20.94K |
| 2025-10-17 | 46.76 | 49.54 | ↑$2.78 (5.95%) | 46.76 | 49.54 | 10.05K |
| 2025-10-16 | 44.95 | 46.88 | ↑$1.93 (4.29%) | 44.95 | 47.10 | 4.25K |
Create an account or log in to view more rows.
$COE has just been halted from trading.
$COE has just been halted from trading.
$COE has just been halted from trading.
$COE not yet time to short
$COE still bullish
$COE Bull flag forming?
$COE bounce back baby
$COE what’s gonna happen now
$COE HAVE A FANTASTIC WEEKEND FAM…
$COE whelp. you win this round. goodluck