Skip to main content

51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.850 6.100 5.850 6.100 1,622 +0.00(+0.00%)
May 30, 2023 5.896 6.100 5.896 6.100 2,953 -0.18(-2.87%)
May 26, 2023 6.100 6.290 6.100 6.280 7,971 +0.26(+4.32%)
May 25, 2023 6.210 6.210 5.970 6.020 6,039 -0.13(-2.11%)
May 24, 2023 5.600 6.190 5.600 6.150 9,900 -0.06(-0.97%)
May 23, 2023 6.000 6.400 5.990 6.210 8,253 +0.16(+2.56%)
May 22, 2023 6.050 6.100 5.900 6.055 6,158 +0.00(+0.08%)
May 19, 2023 5.780 6.100 5.550 6.050 17,887 +0.22(+3.83%)
May 18, 2023 5.840 6.000 5.800 5.827 2,515 -0.07(-1.24%)
May 17, 2023 6.000 6.100 5.890 5.900 3,460 -0.15(-2.44%)
May 16, 2023 6.080 6.080 5.820 6.048 3,871 +0.05(+0.79%)
May 15, 2023 6.020 6.120 5.910 6.000 8,079 +0.13(+2.21%)
May 12, 2023 6.080 6.080 5.870 5.870 3,657 -0.30(-4.86%)
May 11, 2023 6.160 6.170 5.990 6.170 2,979 +0.02(+0.33%)
May 10, 2023 6.090 6.195 6.010 6.150 2,412 -0.03(-0.49%)
May 09, 2023 6.150 6.200 5.790 6.180 7,746 +0.08(+1.31%)
May 08, 2023 6.030 6.100 5.500 6.100 3,466 +0.10(+1.67%)
May 05, 2023 6.130 6.130 5.900 6.000 3,394 -0.10(-1.64%)
May 04, 2023 6.190 6.200 6.020 6.100 4,673 -0.17(-2.71%)
May 03, 2023 6.260 6.440 6.000 6.270 16,330 +0.13(+2.12%)
May 02, 2023 5.930 6.213 5.690 6.140 27,800 +0.14(+2.33%)
May 01, 2023 5.870 6.370 5.760 6.000 25,901 +0.25(+4.35%)
Apr 28, 2023 5.460 5.800 5.460 5.750 24,712 +0.29(+5.31%)
Apr 27, 2023 5.480 5.990 5.390 5.460 9,427 +0.11(+2.06%)
Apr 26, 2023 5.300 5.430 5.167 5.350 15,841 -0.08(-1.47%)
Apr 25, 2023 5.230 5.650 5.190 5.430 20,391 +0.11(+2.16%)
Apr 24, 2023 5.100 5.435 4.952 5.315 22,634 +0.18(+3.40%)
Apr 21, 2023 5.280 6.000 4.650 5.140 35,756 -0.08(-1.52%)
Apr 20, 2023 5.310 5.310 5.190 5.219 3,616 -0.09(-1.71%)
Apr 19, 2023 5.580 5.599 5.300 5.310 6,635 -0.03(-0.56%)
Apr 18, 2023 5.100 5.410 5.062 5.340 15,472 +0.13(+2.50%)
Apr 17, 2023 5.220 5.353 5.180 5.210 6,507 +0.04(+0.68%)
Apr 14, 2023 5.300 5.390 5.013 5.175 3,543 -0.33(-5.91%)
Apr 13, 2023 5.600 5.845 5.500 5.500 2,931 +0.00(+0.00%)
Apr 12, 2023 5.640 5.860 5.500 5.500 16,176 -0.19(-3.34%)
Apr 11, 2023 6.100 6.100 5.600 5.690 3,426 -0.12(-2.07%)
Apr 10, 2023 5.700 5.930 5.700 5.810 1,583 +0.11(+1.93%)
Apr 06, 2023 5.730 5.870 5.630 5.700 1,665 -0.20(-3.39%)
Apr 05, 2023 6.000 6.190 5.850 5.900 2,378 -0.10(-1.66%)
Apr 04, 2023 6.610 6.610 6.000 6.000 6,509 -0.67(-10.04%)
Apr 03, 2023 7.120 7.120 6.670 6.670 4,189 -0.18(-2.63%)
Mar 31, 2023 5.530 7.110 5.530 6.850 28,361 +1.23(+21.89%)
Mar 30, 2023 5.310 5.620 5.180 5.620 6,577 +0.18(+3.31%)
Mar 29, 2023 4.900 5.440 4.900 5.440 4,102 +0.44(+8.80%)
Mar 28, 2023 5.210 5.500 4.400 5.000 20,026 -0.05(-0.99%)
Mar 27, 2023 5.000 5.124 5.000 5.050 6,577 +0.08(+1.51%)
Mar 24, 2023 5.000 5.114 4.975 4.975 1,554 -0.03(-0.66%)
Mar 23, 2023 5.110 5.110 5.007 5.008 3,091 -0.10(-2.00%)
Mar 22, 2023 5.270 5.276 5.030 5.110 2,904 -0.20(-3.76%)
Mar 21, 2023 5.500 5.530 5.310 5.310 2,131 -0.19(-3.46%)
Mar 20, 2023 5.740 5.740 5.500 5.500 2,119 -0.19(-3.34%)
Mar 17, 2023 5.680 5.773 5.670 5.690 755 -0.11(-1.90%)
Mar 16, 2023 5.810 5.820 5.690 5.800 1,437 +0.02(+0.35%)
Mar 15, 2023 5.825 5.825 5.670 5.780 5,510 -0.12(-2.04%)
Mar 14, 2023 5.960 5.960 5.900 5.900 1,143 -0.10(-1.67%)
Mar 13, 2023 6.000 6.027 6.000 6.000 2,660 +0.00(+0.00%)
Mar 10, 2023 6.060 6.060 6.000 6.000 693 -0.04(-0.66%)
Mar 09, 2023 6.190 6.190 6.010 6.040 2,607 +0.02(+0.33%)
Mar 08, 2023 6.235 6.235 6.000 6.020 5,598 -0.11(-1.74%)
Mar 07, 2023 6.140 6.310 6.110 6.126 5,317 +0.07(+1.10%)
Mar 06, 2023 6.230 6.230 6.060 6.060 795 -0.14(-2.26%)
Mar 03, 2023 6.210 6.210 6.110 6.200 5,563 +0.12(+1.97%)
Mar 02, 2023 6.150 6.160 6.040 6.080 1,111 -0.09(-1.46%)
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.