Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
51Talk Online Education Group (COE)
51Talk Online Education Group (COE) Historical

COE 51Talk Online Education Group

13.86

0.00 (0.00%)

Pre Market

Last Updated: 04:16:28

Delayed by 15 minutes

COE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 02 2024	13.86	0.86	6.62%	13.00	13.89	13.00	7,637
Nov 29 2024	13.00	-1.50	-10.34%	14.20	14.30	12.98	23,580
Nov 27 2024	14.50	-0.05	-0.34%	14.21	14.50	14.21	1,299
Nov 26 2024	14.55	-0.73	-4.78%	14.01	14.73	14.01	5,904
Nov 25 2024	15.28	0.36	2.41%	14.90	15.28	14.5394	1,309
Nov 22 2024	14.92	-0.39	-2.55%	14.80	15.10	14.20	7,140
Nov 21 2024	15.31	-0.18	-1.16%	15.02	15.47	14.772	1,839
Nov 20 2024	15.49	-0.04	-0.26%	14.50	15.50	14.21	2,007
Nov 19 2024	15.53	0.78	5.29%	14.75	15.53	14.00	7,255
Nov 18 2024	14.75	0.07	0.48%	14.20	14.95	14.20	2,080
Nov 15 2024	14.68	-0.28	-1.87%	14.65	15.41	14.11	3,137
Nov 14 2024	14.96	0.07	0.47%	15.04	15.04	14.22	2,929
Nov 13 2024	14.89	0.21	1.43%	14.21	15.09	14.0047	5,930
Nov 12 2024	14.6794	-0.19	-1.25%	15.00	15.10	14.20	3,089
Nov 11 2024	14.865	0.37	2.52%	14.50	15.00	14.0196	4,239
Nov 08 2024	14.50	-0.03	-0.21%	14.50	15.20	14.50	4,400
Nov 07 2024	14.53	-1.47	-9.19%	16.00	16.00	14.53	8,802
Nov 06 2024	16.00	0.00	0.00%	16.09	16.09	15.50	1,388
Nov 05 2024	16.00	0.10	0.63%	16.37	16.37	15.71	2,584
Nov 04 2024	15.90	-0.20	-1.24%	16.40	16.40	15.50	1,143
Nov 01 2024	16.099	0.39	2.48%	16.00	16.17	15.0509	4,160
Oct 31 2024	15.71	-0.01	-0.06%	15.01	15.88	15.01	1,046
Oct 30 2024	15.72	0.00	0.00%	15.94	15.94	15.71	540
Oct 29 2024	15.72	-0.27	-1.69%	15.61	15.97	15.07	3,757
Oct 28 2024	15.99	0.32	2.04%	15.66	16.30	15.52	9,102
Oct 25 2024	15.67	-0.63	-3.87%	15.80	16.50	15.30	14,526
Oct 24 2024	16.30	2.55	18.55%	14.05	17.00	13.60	25,600
Oct 23 2024	13.75	-0.79	-5.43%	14.07	14.10	13.6176	3,354
Oct 22 2024	14.54	0.00	0.00%	14.95	14.95	14.54	219
Oct 21 2024	14.54	0.00	0.00%	14.07	15.00	14.07	1,534
Oct 18 2024	14.54	0.00	0.00%	14.25	14.54	14.25	168
Oct 17 2024	14.54	0.44	3.12%	14.07	14.55	14.07	600
Oct 16 2024	14.10	0.05	0.35%	13.84	14.10	13.84	173
Oct 15 2024	14.051	0.10	0.72%	13.64	14.51	13.64	2,205
Oct 14 2024	13.95	0.27	1.99%	13.68	13.95	13.50	1,672
Oct 11 2024	13.6782	0.00	-0.01%	13.68	13.72	13.25	4,030
Oct 10 2024	13.68	0.08	0.59%	13.72	14.50	13.60	897
Oct 09 2024	13.60	0.54	4.10%	13.06	13.60	13.06	548
Oct 08 2024	13.0646	-0.95	-6.75%	13.66	14.00	13.0646	7,364
Oct 07 2024	14.01	-0.73	-4.95%	14.54	14.82	13.99	5,704
Oct 04 2024	14.74	-0.01	-0.07%	14.40	15.10	14.40	1,668
Oct 03 2024	14.75	-0.75	-4.84%	15.50	15.97	14.50	8,869
Oct 02 2024	15.50	-0.25	-1.59%	16.20	16.20	15.50	3,008
Oct 01 2024	15.75	-0.77	-4.68%	16.88	16.88	15.30	4,729
Sep 30 2024	16.5225	-0.18	-1.06%	16.70	16.70	16.25	12,343
Sep 27 2024	16.70	0.48	2.95%	15.98	17.04	15.595	10,716
Sep 26 2024	16.2212	0.01	0.07%	16.70	16.70	15.8621	18,276
Sep 25 2024	16.21	0.21	1.31%	16.18	17.328	15.52	39,295
Sep 24 2024	16.00	0.39	2.50%	15.63	16.1244	15.5001	11,265
Sep 23 2024	15.61	-0.38	-2.38%	15.89	15.97	15.51	3,034
Sep 20 2024	15.99	-0.01	-0.06%	16.25	16.3808	15.82	1,726
Sep 19 2024	16.00	-0.16	-0.99%	16.85	16.85	15.37	10,285
Sep 18 2024	16.16	-0.05	-0.30%	16.60	16.60	15.484	3,553
Sep 17 2024	16.2091	0.09	0.55%	16.36	16.63	15.44	27,900
Sep 16 2024	16.12	-0.31	-1.89%	16.60	16.99	15.02	25,374
Sep 13 2024	16.43	-0.03	-0.18%	17.25	17.25	15.845	7,785
Sep 12 2024	16.46	0.46	2.88%	16.49	16.49	15.62	13,723
Sep 11 2024	16.00	0.30	1.91%	15.42	16.448	14.90	11,915
Sep 10 2024	15.70	0.70	4.67%	14.78	16.80	14.78	29,571
Sep 09 2024	15.00	0.02	0.10%	13.49	15.10	13.49	11,266
Sep 06 2024	14.985	-0.15	-1.00%	15.49	15.49	14.00	9,756
Sep 05 2024	15.1367	0.78	5.44%	14.46	15.1367	14.30	7,723
Sep 04 2024	14.356	-0.06	-0.44%	14.28	14.39	14.0002	1,510

51Talk Online Education

RSE Archive (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions