51Talk Online Education Group (COE) Historical Stock Data
6.47 ↓0.13 (-1.97%)
As of April 18, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, COE is down -0.07% a day on average. There have been 15 days where 51Talk Online Education Group closed green and 15 days where COE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 6.10 | 6.62 | ↑$0.52 (8.52%) | 6.10 | 7.00 | 8.39K |
| 2024-03-19 | 6.30 | 6.00 | ↓$0.30 (-4.72%) | 6.00 | 6.30 | 7.01K |
| 2024-03-18 | 6.15 | 6.30 | ↑$0.15 (2.44%) | 6.15 | 6.30 | 880 |
| 2024-03-15 | 6.56 | 6.30 | ↓$0.26 (-3.96%) | 6.00 | 6.56 | 2.95K |
| 2024-03-14 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.56 | 6.56 | 195 |
| 2024-03-13 | 6.58 | 6.56 | ↓$0.02 (-0.33%) | 6.56 | 6.58 | 587 |
| 2024-03-12 | 6.50 | 6.71 | ↑$0.21 (3.23%) | 6.47 | 6.80 | 2.43K |
| 2024-03-11 | 6.35 | 6.50 | ↑$0.15 (2.36%) | 6.35 | 6.69 | 2.21K |
| 2024-03-08 | 6.50 | 6.17 | ↓$0.33 (-5.08%) | 6.17 | 6.50 | 0.96K |
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