51Talk Online Education Group (NY: COE )

6.220 +0.280 (+4.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 6.000 6.300 6.000 6.220 10,832 +0.28(+4.71%)
Feb 07, 2023 6.040 6.040 5.900 5.940 7,979 -0.09(-1.49%)
Feb 06, 2023 6.020 6.070 6.000 6.030 3,858 +0.01(+0.17%)
Feb 03, 2023 5.990 6.280 5.990 6.020 974 -0.02(-0.33%)
Feb 02, 2023 6.190 6.250 6.030 6.040 6,451 -0.05(-0.82%)
Feb 01, 2023 6.030 6.110 6.030 6.090 952 -0.07(-1.14%)
Jan 31, 2023 5.910 6.340 5.700 6.160 9,474 +0.10(+1.65%)
Jan 30, 2023 6.010 6.299 5.930 6.060 3,121 -0.10(-1.62%)
Jan 27, 2023 6.050 6.350 6.030 6.160 10,082 +0.01(+0.16%)
Jan 26, 2023 5.930 6.190 5.930 6.150 5,257 +0.25(+4.24%)
Jan 25, 2023 5.810 6.147 5.800 5.900 7,282 +0.37(+6.69%)
Jan 24, 2023 6.470 6.470 5.480 5.530 9,377 -0.47(-7.83%)
Jan 23, 2023 6.010 6.086 6.000 6.000 2,263 -0.10(-1.64%)
Jan 20, 2023 5.710 6.100 5.690 6.100 4,639 -0.02(-0.33%)
Jan 19, 2023 5.810 6.190 5.300 6.120 17,062 +0.31(+5.34%)
Jan 18, 2023 6.040 6.052 5.810 5.810 5,240 -0.22(-3.65%)
Jan 17, 2023 6.210 6.210 5.900 6.030 16,699 -0.08(-1.31%)
Jan 13, 2023 6.000 6.203 6.000 6.110 1,835 +0.10(+1.66%)
Jan 12, 2023 6.360 6.360 6.000 6.010 16,003 -0.30(-4.75%)
Jan 11, 2023 6.010 6.310 6.010 6.310 3,704 +0.27(+4.47%)
Jan 10, 2023 6.140 6.400 6.040 6.040 3,400 -0.14(-2.27%)
Jan 09, 2023 5.550 6.340 5.550 6.180 5,585 +0.02(+0.32%)
Jan 06, 2023 6.070 6.270 6.031 6.160 5,724 -0.24(-3.75%)
Jan 05, 2023 6.400 6.540 6.330 6.400 2,801 +0.04(+0.63%)
Jan 04, 2023 6.430 6.430 6.360 6.360 3,500 -0.28(-4.22%)
Jan 03, 2023 6.350 6.930 6.070 6.640 20,901 +0.34(+5.40%)
Dec 30, 2022 5.830 6.330 5.830 6.300 23,023 +0.41(+6.96%)
Dec 29, 2022 5.980 6.010 5.550 5.890 35,580 -0.12(-2.00%)
Dec 28, 2022 5.940 6.120 5.690 6.010 14,918 +0.09(+1.52%)
Dec 27, 2022 6.690 6.690 5.785 5.920 14,700 -0.21(-3.43%)
Dec 23, 2022 6.320 6.620 6.050 6.130 19,647 +0.05(+0.81%)
Dec 22, 2022 6.660 6.970 6.000 6.080 17,598 -0.58(-8.70%)
Dec 21, 2022 6.650 6.980 6.510 6.660 36,622 +0.01(+0.15%)
Dec 20, 2022 6.780 6.850 6.650 6.650 6,123 -0.16(-2.31%)
Dec 19, 2022 6.790 6.980 6.780 6.807 8,255 +0.04(+0.55%)
Dec 16, 2022 6.040 6.990 6.040 6.770 20,937 +0.66(+10.80%)
Dec 15, 2022 6.840 6.840 6.000 6.110 13,530 -0.55(-8.26%)
Dec 14, 2022 6.560 6.900 6.480 6.660 2,902 +0.31(+4.93%)
Dec 13, 2022 6.360 6.380 6.120 6.347 1,771 +0.27(+4.39%)
Dec 12, 2022 6.640 6.640 6.040 6.080 5,319 -0.60(-8.98%)
Dec 09, 2022 6.400 6.800 6.400 6.680 5,206 +0.28(+4.37%)
Dec 08, 2022 6.600 6.600 6.084 6.400 12,228 -0.12(-1.84%)
Dec 07, 2022 6.400 6.760 6.000 6.520 9,065 -0.24(-3.55%)
Dec 06, 2022 6.600 6.880 6.600 6.760 3,264 +0.12(+1.81%)
Dec 05, 2022 6.960 6.960 6.640 6.640 8,818 +0.08(+1.22%)
Dec 02, 2022 6.520 7.000 6.280 6.560 6,097 -0.20(-2.96%)
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.