Skip to main content

51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 110.04 110.04 74.03 99.96 75,825 -17.36(-14.80%)
Feb 27, 2020 147.68 148.76 93.88 117.32 107,283 -22.04(-15.82%)
Feb 26, 2020 124.00 144.68 124.00 139.36 150,143 +19.36(+16.13%)
Feb 25, 2020 108.84 120.00 108.80 120.00 74,284 +16.32(+15.74%)
Feb 24, 2020 89.00 116.20 81.68 103.68 66,288 +11.00(+11.87%)
Feb 21, 2020 94.20 96.64 91.00 92.68 17,175 -3.92(-4.06%)
Feb 20, 2020 90.08 99.52 88.00 96.60 36,563 +6.52(+7.24%)
Feb 19, 2020 84.40 91.88 81.72 90.08 42,611 +8.48(+10.39%)
Feb 18, 2020 68.20 82.00 68.20 81.60 25,786 +14.16(+21.00%)
Feb 14, 2020 72.00 72.00 64.64 67.44 7,550 -4.72(-6.54%)
Feb 13, 2020 74.00 74.35 70.95 72.16 4,094 -3.02(-4.02%)
Feb 12, 2020 72.76 75.88 72.76 75.18 3,956 +2.42(+3.33%)
Feb 11, 2020 85.00 85.00 70.00 72.76 23,535 -13.24(-15.40%)
Feb 10, 2020 72.32 93.84 72.32 86.00 48,309 +14.96(+21.06%)
Feb 07, 2020 58.36 71.20 58.20 71.04 26,900 +11.60(+19.52%)
Feb 06, 2020 56.20 59.44 51.00 59.44 9,990 +1.84(+3.19%)
Feb 05, 2020 56.20 57.60 55.36 57.60 2,589 -0.04(-0.07%)
Feb 04, 2020 51.04 57.64 51.04 57.64 4,195 +5.56(+10.68%)
Feb 03, 2020 53.20 55.28 49.78 52.08 4,147 -2.52(-4.62%)
Jan 31, 2020 56.00 56.04 53.32 54.60 4,850 -2.12(-3.74%)
Jan 30, 2020 55.24 56.84 55.24 56.72 601 +0.00(+0.00%)
Jan 29, 2020 56.40 57.70 55.81 56.72 4,362 -0.36(-0.63%)
Jan 28, 2020 54.79 58.20 54.79 57.08 4,271 +0.64(+1.13%)
Jan 27, 2020 59.84 59.84 56.00 56.44 2,251 -3.68(-6.12%)
Jan 24, 2020 60.00 60.64 58.56 60.12 5,175 -0.60(-0.99%)
Jan 23, 2020 61.12 61.12 58.42 60.72 4,833 +0.72(+1.20%)
Jan 22, 2020 59.08 60.41 57.74 60.00 6,747 +2.36(+4.09%)
Jan 21, 2020 57.80 59.20 57.20 57.64 6,635 -0.40(-0.69%)
Jan 17, 2020 57.00 58.04 52.00 58.04 11,250 -0.44(-0.75%)
Jan 16, 2020 59.72 61.40 57.36 58.48 5,534 -3.12(-5.07%)
Jan 15, 2020 51.80 63.48 51.72 61.60 23,792 +10.69(+21.00%)
Jan 14, 2020 44.80 51.92 44.80 50.91 7,414 +6.47(+14.55%)
Jan 13, 2020 43.20 47.52 42.48 44.44 10,405 +2.72(+6.52%)
Jan 10, 2020 40.12 42.20 40.12 41.72 6,750 +2.06(+5.19%)
Jan 09, 2020 40.00 41.40 39.28 39.66 3,417 -0.34(-0.85%)
Jan 08, 2020 40.80 40.80 38.64 40.00 4,153 -0.56(-1.38%)
Jan 07, 2020 38.00 40.76 38.00 40.56 1,298 -0.20(-0.49%)
Jan 06, 2020 41.80 43.76 39.44 40.76 3,678 -0.92(-2.21%)
Jan 03, 2020 42.40 42.40 40.40 41.68 3,625 -0.68(-1.61%)
Jan 02, 2020 38.76 42.56 38.76 42.36 2,801 +3.08(+7.84%)
Dec 31, 2019 36.80 39.28 35.12 39.28 9,975 +2.48(+6.74%)
Dec 30, 2019 37.76 38.36 33.60 36.80 4,827 -1.16(-3.06%)
Dec 27, 2019 37.96 39.20 36.94 37.96 3,675 -1.12(-2.87%)
Dec 26, 2019 37.80 39.20 37.24 39.08 6,356 +1.20(+3.17%)
Dec 24, 2019 37.08 37.95 36.00 37.88 600 +0.96(+2.60%)
Dec 23, 2019 41.60 41.60 36.39 36.92 7,683 -3.08(-7.70%)
Dec 20, 2019 28.32 42.83 28.32 40.00 11,325 +10.88(+37.36%)
Dec 19, 2019 27.28 29.86 27.28 29.12 4,226 +0.52(+1.82%)
Dec 18, 2019 27.56 29.81 27.00 28.60 2,825 +1.37(+5.03%)
Dec 17, 2019 26.00 27.23 26.00 27.23 563 +1.63(+6.37%)
Dec 16, 2019 26.24 26.36 25.20 25.60 2,328 +0.52(+2.07%)
Dec 13, 2019 23.20 27.60 23.04 25.08 61,350 +1.60(+6.81%)
Dec 12, 2019 22.64 24.76 21.98 23.48 5,644 +1.56(+7.12%)
Dec 11, 2019 25.00 25.76 21.92 21.92 7,163 -3.48(-13.70%)
Dec 10, 2019 25.56 25.60 24.88 25.40 2,148 -0.13(-0.50%)
Dec 09, 2019 26.92 27.17 24.80 25.53 8,650 -0.39(-1.49%)
Dec 06, 2019 26.56 27.00 24.97 25.91 5,275 -0.09(-0.34%)
Dec 05, 2019 26.76 27.20 25.32 26.00 2,122 +0.00(+0.00%)
Dec 04, 2019 26.48 27.36 26.00 26.00 2,250 -1.80(-6.47%)
Dec 03, 2019 27.84 28.00 27.52 27.80 250 -0.20(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.