51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
15.13
+0.13 (0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
15.50
+0.37 (2.45%)
Pre-market: Jun 29, 2026, 7:28 AM EDT
COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.05 | 16.48 | 15.05 | 15.13 | 15.13 | 0.87% | 32,018 |
| Jun 25, 2026 | 15.99 | 17.59 | 15.00 | 15.00 | 15.00 | - | 15,562 |
| Jun 24, 2026 | 15.00 | 15.90 | 14.66 | 15.00 | 15.00 | -1.32% | 19,097 |
| Jun 23, 2026 | 15.55 | 17.00 | 15.00 | 15.20 | 15.20 | -2.63% | 17,392 |
| Jun 22, 2026 | 15.70 | 16.36 | 15.30 | 15.61 | 15.61 | -0.06% | 14,700 |
| Jun 18, 2026 | 16.50 | 18.49 | 15.62 | 15.62 | 15.62 | 1.30% | 18,914 |
| Jun 17, 2026 | 17.54 | 17.54 | 15.42 | 15.42 | 15.42 | -12.09% | 9,737 |
| Jun 16, 2026 | 19.25 | 19.25 | 17.54 | 17.54 | 17.54 | -10.71% | 10,796 |
| Jun 15, 2026 | 20.14 | 20.14 | 19.24 | 19.65 | 19.64 | -2.46% | 4,628 |
| Jun 12, 2026 | 21.80 | 21.80 | 19.52 | 20.14 | 20.14 | -8.45% | 19,210 |
| Jun 11, 2026 | 20.47 | 22.55 | 20.47 | 22.00 | 22.00 | - | 6,488 |
| Jun 10, 2026 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 0.14% | 4,606 |
| Jun 9, 2026 | 21.46 | 22.64 | 21.02 | 21.97 | 21.97 | 2.14% | 7,529 |
| Jun 8, 2026 | 23.39 | 23.39 | 21.51 | 21.51 | 21.51 | -4.40% | 5,080 |
| Jun 5, 2026 | 23.00 | 23.00 | 22.02 | 22.50 | 22.50 | -3.48% | 3,188 |
| Jun 4, 2026 | 23.31 | 23.31 | 22.95 | 23.31 | 23.31 | -5.78% | 3,351 |
| Jun 3, 2026 | 24.64 | 24.75 | 24.64 | 24.74 | 24.74 | -3.21% | 1,867 |
| Jun 2, 2026 | 25.40 | 25.78 | 24.11 | 25.56 | 25.56 | 0.65% | 11,967 |
| Jun 1, 2026 | 25.54 | 26.02 | 25.00 | 25.40 | 25.40 | -1.38% | 9,680 |
| May 29, 2026 | 25.11 | 26.29 | 24.60 | 25.75 | 25.75 | -0.19% | 4,234 |
| May 28, 2026 | 25.72 | 26.50 | 25.72 | 25.80 | 25.80 | -2.38% | 5,243 |
| May 27, 2026 | 26.31 | 27.49 | 25.03 | 26.43 | 26.43 | 0.49% | 8,797 |
| May 26, 2026 | 25.77 | 26.44 | 25.42 | 26.30 | 26.30 | -0.38% | 7,965 |
| May 22, 2026 | 26.60 | 27.50 | 26.00 | 26.40 | 26.40 | -2.22% | 15,155 |
| May 21, 2026 | 26.80 | 27.15 | 26.80 | 27.00 | 27.00 | -1.39% | 5,898 |
| May 20, 2026 | 26.11 | 27.50 | 26.11 | 27.38 | 27.38 | 2.05% | 8,773 |
| May 19, 2026 | 27.00 | 27.00 | 26.83 | 26.83 | 26.83 | -2.44% | 2,142 |
| May 18, 2026 | 27.97 | 28.65 | 26.90 | 27.50 | 27.50 | -4.35% | 4,500 |
| May 15, 2026 | 24.56 | 28.75 | 24.52 | 28.75 | 28.75 | 17.06% | 16,676 |
| May 14, 2026 | 25.57 | 25.57 | 24.56 | 24.56 | 24.56 | -4.44% | 5,974 |
| May 13, 2026 | 25.75 | 26.00 | 25.62 | 25.70 | 25.70 | 1.50% | 3,548 |
| May 12, 2026 | 25.10 | 26.03 | 25.10 | 25.32 | 25.32 | -6.22% | 5,010 |
| May 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9.18% | 1,537 |
| May 8, 2026 | 24.49 | 24.73 | 21.01 | 24.73 | 24.73 | 4.79% | 15,494 |
| May 7, 2026 | 26.00 | 26.00 | 23.60 | 23.60 | 23.60 | -9.23% | 4,544 |
| May 6, 2026 | 27.50 | 28.18 | 26.00 | 26.00 | 26.00 | -7.18% | 4,326 |
| May 5, 2026 | 26.95 | 28.38 | 26.95 | 28.01 | 28.01 | -1.65% | 2,447 |
| May 4, 2026 | 28.30 | 28.88 | 28.30 | 28.48 | 28.48 | -0.04% | 17,448 |
| May 1, 2026 | 28.55 | 29.72 | 28.20 | 28.49 | 28.49 | -0.73% | 10,885 |
| Apr 30, 2026 | 26.40 | 28.80 | 26.40 | 28.70 | 28.70 | 2.54% | 4,882 |
| Apr 29, 2026 | 27.30 | 27.99 | 27.30 | 27.99 | 27.99 | 0.18% | 2,121 |
| Apr 28, 2026 | 26.20 | 27.94 | 25.95 | 27.94 | 27.94 | 6.03% | 13,284 |
| Apr 27, 2026 | 25.99 | 26.75 | 25.60 | 26.35 | 26.35 | 2.37% | 32,321 |
| Apr 24, 2026 | 25.16 | 27.46 | 23.01 | 25.74 | 25.74 | -0.62% | 7,674 |
| Apr 23, 2026 | 24.49 | 25.92 | 24.49 | 25.90 | 25.90 | 11.59% | 14,529 |
| Apr 22, 2026 | 22.00 | 24.00 | 22.00 | 23.21 | 23.21 | -3.49% | 2,710 |
| Apr 21, 2026 | 23.88 | 26.00 | 23.88 | 24.05 | 24.05 | 2.38% | 7,911 |
| Apr 20, 2026 | 23.50 | 23.90 | 23.25 | 23.49 | 23.49 | -2.29% | 3,454 |
| Apr 17, 2026 | 26.00 | 26.00 | 24.04 | 24.04 | 24.04 | -3.84% | 4,848 |
| Apr 16, 2026 | 25.05 | 26.40 | 23.63 | 25.00 | 25.00 | -3.85% | 12,172 |
| Apr 15, 2026 | 24.96 | 26.33 | 24.65 | 26.00 | 26.00 | 4.17% | 18,640 |
| Apr 14, 2026 | 23.08 | 24.96 | 23.08 | 24.96 | 24.96 | 11.93% | 8,737 |
| Apr 13, 2026 | 22.30 | 22.30 | 21.20 | 22.30 | 22.30 | 4.50% | 9,731 |
| Apr 10, 2026 | 21.18 | 21.36 | 19.88 | 21.34 | 21.34 | -0.74% | 16,749 |
| Apr 9, 2026 | 22.41 | 22.49 | 21.05 | 21.50 | 21.50 | 0.70% | 17,431 |
| Apr 8, 2026 | 22.00 | 22.04 | 20.41 | 21.35 | 21.35 | 0.23% | 3,966 |
| Apr 7, 2026 | 22.00 | 22.00 | 20.74 | 21.30 | 21.30 | -5.12% | 2,171 |
| Apr 6, 2026 | 22.00 | 23.50 | 22.00 | 22.45 | 22.45 | - | 13,050 |
| Apr 2, 2026 | 20.67 | 22.95 | 19.36 | 22.45 | 22.45 | -1.28% | 19,812 |
| Apr 1, 2026 | 20.25 | 22.74 | 20.25 | 22.74 | 22.74 | 14.21% | 20,940 |
| Mar 31, 2026 | 18.51 | 19.93 | 17.98 | 19.91 | 19.91 | 4.79% | 13,170 |
| Mar 30, 2026 | 18.70 | 19.20 | 17.10 | 19.00 | 19.00 | 0.53% | 22,592 |
| Mar 27, 2026 | 18.08 | 21.13 | 17.55 | 18.90 | 18.90 | 2.55% | 19,894 |
| Mar 26, 2026 | 18.65 | 18.65 | 17.30 | 18.43 | 18.43 | -3.41% | 5,916 |
| Mar 25, 2026 | 17.50 | 21.43 | 17.50 | 19.08 | 19.08 | 9.03% | 14,108 |
| Mar 24, 2026 | 16.13 | 17.50 | 15.32 | 17.50 | 17.50 | 5.23% | 11,505 |
| Mar 23, 2026 | 16.61 | 17.20 | 16.30 | 16.63 | 16.63 | -4.75% | 1,747 |
| Mar 20, 2026 | 18.63 | 18.63 | 17.46 | 17.46 | 17.46 | -6.33% | 3,229 |
| Mar 19, 2026 | 18.50 | 19.00 | 17.04 | 18.64 | 18.64 | -3.42% | 14,456 |
| Mar 17, 2026 | 19.50 | 19.52 | 19.30 | 19.30 | 19.30 | -1.03% | 2,965 |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.91% | 740 |
| Mar 13, 2026 | 23.01 | 23.01 | 19.14 | 19.14 | 19.14 | -19.74% | 12,120 |
| Mar 12, 2026 | 23.78 | 23.84 | 23.01 | 23.84 | 23.84 | -1.00% | 1,476 |
| Mar 11, 2026 | 24.31 | 24.68 | 23.99 | 24.08 | 24.08 | -0.50% | 3,743 |
| Mar 10, 2026 | 24.50 | 24.50 | 21.86 | 24.20 | 24.20 | -3.16% | 7,216 |
| Mar 9, 2026 | 24.53 | 24.99 | 24.23 | 24.99 | 24.99 | -2.31% | 729 |
| Mar 6, 2026 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.31% | 2,222 |
| Mar 5, 2026 | 26.00 | 26.55 | 24.54 | 25.50 | 25.50 | 0.91% | 16,398 |
| Mar 3, 2026 | 25.60 | 25.60 | 25.00 | 25.27 | 25.27 | -6.34% | 6,835 |
| Mar 2, 2026 | 26.99 | 26.99 | 26.00 | 26.98 | 26.98 | -1.87% | 1,740 |
| Feb 27, 2026 | 27.01 | 27.76 | 27.00 | 27.50 | 27.50 | -1.80% | 2,303 |
| Feb 26, 2026 | 27.50 | 28.00 | 27.20 | 28.00 | 28.00 | 1.82% | 2,471 |
| Feb 25, 2026 | 27.00 | 27.85 | 26.91 | 27.50 | 27.50 | -1.08% | 3,340 |
| Feb 24, 2026 | 25.40 | 27.99 | 25.40 | 27.80 | 27.80 | 7.75% | 8,829 |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.04% | 747 |
| Feb 20, 2026 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | - | 656 |
| Feb 18, 2026 | 26.34 | 27.45 | 26.27 | 26.61 | 26.61 | 1.33% | 4,475 |
| Feb 17, 2026 | 25.40 | 27.90 | 25.40 | 26.26 | 26.26 | -4.30% | 3,298 |
| Feb 12, 2026 | 25.51 | 28.00 | 25.51 | 27.44 | 27.44 | -0.58% | 4,987 |
| Feb 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 824 |
| Feb 10, 2026 | 28.02 | 28.02 | 27.60 | 27.60 | 27.60 | - | 2,771 |
| Feb 9, 2026 | 27.16 | 27.60 | 27.16 | 27.60 | 27.60 | -2.06% | 1,360 |
| Feb 6, 2026 | 27.40 | 28.50 | 27.39 | 28.18 | 28.18 | 4.37% | 7,966 |
| Feb 5, 2026 | 26.77 | 27.01 | 26.77 | 27.00 | 27.00 | 0.86% | 1,889 |
| Feb 4, 2026 | 26.77 | 27.14 | 26.75 | 26.77 | 26.77 | 0.07% | 2,766 |
| Feb 3, 2026 | 26.78 | 26.98 | 26.60 | 26.75 | 26.75 | 0.94% | 1,078 |
| Feb 2, 2026 | 25.10 | 26.50 | 25.10 | 26.50 | 26.50 | 3.88% | 4,943 |
| Jan 30, 2026 | 26.53 | 26.53 | 25.51 | 25.51 | 25.51 | -2.52% | 2,623 |
| Jan 29, 2026 | 26.18 | 26.20 | 26.16 | 26.17 | 26.17 | 0.15% | 2,599 |
| Jan 28, 2026 | 26.43 | 26.51 | 26.13 | 26.13 | 26.13 | 0.38% | 1,776 |