51Talk Online Education Group (NY: COE )

14.92 -0.39 (-2.55%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	15.05	15.10	14.20	14.92	7,140	-0.39(-2.55%)
Nov 21, 2024	15.47	15.47	14.77	15.31	1,839	-0.18(-1.16%)
Nov 20, 2024	14.50	15.50	14.21	15.49	2,207	-0.04(-0.26%)
Nov 19, 2024	14.15	15.53	14.00	15.53	7,255	+0.78(+5.29%)
Nov 18, 2024	14.20	14.95	14.20	14.75	2,080	+0.07(+0.48%)
Nov 15, 2024	14.34	14.96	14.11	14.68	3,137	-0.28(-1.87%)
Nov 14, 2024	14.38	15.00	14.38	14.96	2,929	+0.07(+0.47%)
Nov 13, 2024	14.21	14.89	14.00	14.89	5,930	+0.21(+1.43%)
Nov 12, 2024	15.10	15.10	14.50	14.68	3,089	-0.19(-1.25%)
Nov 11, 2024	14.50	15.00	14.02	14.87	4,239	+0.37(+2.52%)
Nov 08, 2024	14.50	15.15	14.50	14.50	4,400	-0.03(-0.21%)
Nov 07, 2024	15.61	15.61	14.53	14.53	8,802	-1.47(-9.19%)
Nov 06, 2024	15.70	16.00	15.50	16.00	1,495	+0.00(+0.00%)
Nov 05, 2024	16.00	16.00	16.00	16.00	2,584	+0.10(+0.63%)
Nov 04, 2024	16.08	16.20	15.90	15.90	1,143	-0.20(-1.24%)
Nov 01, 2024	16.00	16.10	15.05	16.10	4,160	+0.39(+2.48%)
Oct 31, 2024	15.71	15.71	15.71	15.71	1,046	-0.01(-0.06%)
Oct 29, 2024				15.72	540	-0.27(-1.69%)
Oct 28, 2024	15.65	16.30	15.65	15.99	9,102	+0.32(+2.04%)
Oct 25, 2024	16.00	16.50	15.67	15.67	14,526	-0.63(-3.87%)
Oct 24, 2024	13.75	17.00	13.72	16.30	25,712	+2.55(+18.55%)
Oct 23, 2024	14.07	14.07	13.62	13.75	3,354	-0.79(-5.43%)
Oct 21, 2024				14.54	219	+0.00(+0.00%)
Oct 17, 2024				14.54	168	+0.44(+3.12%)
Oct 16, 2024	14.10	14.10	14.10	14.10	173	+0.05(+0.35%)
Oct 15, 2024	14.15	14.51	14.05	14.05	2,205	+0.10(+0.72%)
Oct 14, 2024	13.95	13.95	13.50	13.95	1,672	+0.27(+1.99%)
Oct 11, 2024	13.70	13.70	13.25	13.68	4,030	-0.00(-0.01%)
Oct 10, 2024	13.60	13.68	13.60	13.68	897	+0.08(+0.59%)
Oct 09, 2024	13.15	13.60	13.15	13.60	548	+0.54(+4.10%)
Oct 08, 2024	14.00	14.00	13.06	13.06	7,364	-0.95(-6.75%)
Oct 07, 2024	14.60	14.82	13.99	14.01	5,704	-0.73(-4.95%)
Oct 04, 2024	14.50	15.10	14.50	14.74	1,668	-0.01(-0.07%)
Oct 03, 2024	15.60	15.60	14.50	14.75	8,869	-0.75(-4.84%)
Oct 02, 2024	15.75	15.75	15.50	15.50	3,008	-0.25(-1.59%)
Oct 01, 2024	16.25	16.25	15.30	15.75	4,729	-0.77(-4.68%)
Sep 30, 2024	16.69	16.70	16.25	16.52	12,343	-0.18(-1.06%)
Sep 27, 2024	15.65	17.04	15.60	16.70	10,716	+0.48(+2.95%)
Sep 26, 2024	16.21	16.70	15.86	16.22	18,276	+0.01(+0.07%)
Sep 25, 2024	15.99	17.33	15.52	16.21	39,295	+0.21(+1.31%)
Sep 24, 2024	15.63	16.12	15.50	16.00	11,265	+0.39(+2.50%)
Sep 23, 2024	15.51	15.87	15.51	15.61	3,034	-0.38(-2.38%)
Sep 20, 2024	16.38	16.38	15.99	15.99	1,726	-0.01(-0.06%)
Sep 19, 2024	16.85	16.85	15.37	16.00	10,285	-0.16(-0.99%)
Sep 18, 2024	16.10	16.34	15.48	16.16	3,553	-0.05(-0.30%)
Sep 17, 2024	16.00	16.63	15.44	16.21	28,069	+0.09(+0.55%)
Sep 16, 2024	16.00	16.99	15.02	16.12	25,374	-0.31(-1.89%)
Sep 13, 2024	17.25	17.25	15.85	16.43	7,785	-0.03(-0.18%)
Sep 12, 2024	16.00	16.46	15.62	16.46	13,723	+0.46(+2.88%)
Sep 11, 2024	14.90	16.45	15.06	16.00	11,915	+0.30(+1.91%)
Sep 10, 2024	14.78	16.80	14.78	15.70	29,571	+0.70(+4.67%)
Sep 09, 2024	14.15	15.10	14.15	15.00	11,266	+0.02(+0.10%)
Sep 06, 2024	14.70	15.00	14.00	14.98	9,756	-0.15(-1.00%)
Sep 05, 2024	14.46	15.14	14.30	15.14	7,723	+0.78(+5.44%)
Sep 04, 2024	14.19	14.36	14.00	14.36	1,510	-0.06(-0.44%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

51Talk Online Education Group (NY: COE )

Historical Prices