Skip to main content
51Talk Online Education Group (COE)
NYSEAMERICAN: COE · Real-Time Price · USD
27.94
+1.59 (6.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

COE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2027.9425.9527.9427.946.03%13,277
Apr 27, 202625.9926.7525.6026.3526.352.37%32,321
Apr 24, 202625.1627.4623.0125.7425.74-0.62%7,674
Apr 23, 202624.4925.9224.4925.9025.9011.59%14,523
Apr 22, 202622.0024.0022.0023.2123.21-3.49%2,392
Apr 21, 202623.8826.0023.8824.0524.052.38%7,911
Apr 20, 202623.5023.9023.2523.4923.49-2.29%3,454
Apr 17, 202626.0026.0024.0424.0424.04-3.84%4,848
Apr 16, 202625.0526.4023.6325.0025.00-3.85%12,172
Apr 15, 202624.9626.3324.6526.0026.004.17%18,639
Apr 14, 202623.0824.9623.0824.9624.9611.93%8,727
Apr 13, 202622.3022.3021.2022.3022.304.50%9,730
Apr 10, 202621.1821.3619.8821.3421.34-0.74%16,749
Apr 9, 202622.4122.4921.0521.5021.500.70%17,431
Apr 8, 202622.0022.0420.4121.3521.350.23%3,966
Apr 7, 202622.0022.0020.7421.3021.30-5.12%2,171
Apr 6, 202622.0023.5022.0022.4522.45-13,050
Apr 2, 202620.6722.9519.3622.4522.45-1.28%19,792
Apr 1, 202620.2522.7420.2522.7422.7414.21%20,844
Mar 31, 202618.5119.9317.9819.9119.914.79%13,170
Mar 30, 202618.7019.2017.1019.0019.000.53%22,592
Mar 27, 202618.0821.1317.5518.9018.902.55%19,884
Mar 26, 202618.6518.6517.3018.4318.43-3.41%5,916
Mar 25, 202617.5021.4317.5019.0819.089.03%14,108
Mar 24, 202616.1317.5015.3217.5017.505.23%11,502
Mar 23, 202616.6117.2016.3016.6316.63-4.75%1,747
Mar 20, 202618.6318.6317.4617.4617.46-6.33%3,127
Mar 19, 202618.5019.0017.0418.6418.64-3.42%14,456
Mar 17, 202619.5019.5219.3019.3019.30-1.03%2,965
Mar 16, 202619.5019.5019.5019.5019.501.91%740
Mar 13, 202623.0123.0119.1419.1419.14-19.74%12,120
Mar 12, 202623.7823.8423.0123.8423.84-1.00%1,476
Mar 11, 202624.3124.6823.9924.0824.08-0.50%3,743
Mar 10, 202624.5024.5021.8624.2024.20-3.16%7,216
Mar 9, 202624.5324.9924.2324.9924.99-2.31%577
Mar 6, 202625.5025.5825.5025.5825.580.31%2,222
Mar 5, 202626.0026.5524.5425.5025.500.91%16,398
Mar 3, 202625.6025.6025.0025.2725.27-6.34%6,835
Mar 2, 202626.9926.9926.0026.9826.98-1.87%1,740
Feb 27, 202627.0127.7627.0027.5027.50-1.80%2,303
Feb 26, 202627.5028.0027.2028.0028.001.82%2,471
Feb 25, 202627.0027.8526.9127.5027.50-1.08%3,340
Feb 24, 202625.4027.9925.4027.8027.807.75%8,829
Feb 23, 202625.8025.8025.8025.8025.80-3.04%747
Feb 20, 202626.7626.7626.6126.6126.61-656
Feb 18, 202626.3427.4526.2726.6126.611.33%4,475
Feb 17, 202625.4027.9025.4026.2626.26-4.30%3,298
Feb 12, 202625.5128.0025.5127.4427.44-0.58%4,987
Feb 11, 202627.6027.6027.6027.6027.60-824
Feb 10, 202628.0228.0227.6027.6027.60-2,771
Feb 9, 202627.1627.6027.1627.6027.60-2.06%1,360
Feb 6, 202627.4028.5027.3928.1828.184.37%7,966
Feb 5, 202626.7727.0126.7727.0027.000.86%1,889
Feb 4, 202626.7727.1426.7526.7726.770.07%2,766
Feb 3, 202626.7826.9826.6026.7526.750.94%1,078
Feb 2, 202625.1026.5025.1026.5026.503.88%4,943
Jan 30, 202626.5326.5325.5125.5125.51-2.52%2,623
Jan 29, 202626.1826.2026.1626.1726.170.15%2,599
Jan 28, 202626.4326.5126.1326.1326.130.38%1,776
Jan 27, 202625.4926.0325.4926.0326.032.64%2,079
Jan 26, 202625.5225.9025.3625.3625.361.16%3,950
Jan 23, 202625.2325.5425.0725.0725.07-0.63%3,297
Jan 22, 202626.3026.4025.2125.2325.230.48%14,332
Jan 21, 202625.8026.1525.1125.1125.11-2.67%8,844
Jan 20, 202628.5628.5625.1325.8025.80-9.33%14,040
Jan 16, 202629.1029.1028.4628.4628.46-0.52%1,819
Jan 15, 202629.3229.3228.2528.6128.61-2.47%2,133
Jan 14, 202630.3530.3529.0029.3329.333.97%4,124
Jan 13, 202629.1129.2028.2128.2128.21-3.82%896
Jan 12, 202629.0029.8528.1229.3329.335.54%5,232
Jan 9, 202627.5027.7927.5027.7927.79-0.75%794
Jan 8, 202627.6928.8627.6928.0028.001.16%1,828
Jan 7, 202627.2728.8527.2727.6827.681.35%6,273
Jan 6, 202630.8830.8826.9027.3127.31-10.46%11,411
Jan 5, 202631.0031.8230.5030.5030.50-2.43%5,473
Jan 2, 202632.0032.5031.2631.2631.26-2.10%4,896
Dec 31, 202533.0033.1031.3131.9331.93-3.72%7,875
Dec 30, 202533.0733.2732.3533.1733.170.62%8,288
Dec 29, 202532.3533.9232.0332.9632.962.36%12,290
Dec 26, 202533.4033.6532.1932.2032.20-3.65%6,956
Dec 24, 202533.7533.7533.4233.4233.42-1.47%1,995
Dec 23, 202533.8634.2533.8633.9233.922.79%12,845
Dec 22, 202533.4933.8532.6633.0033.00-0.33%21,223
Dec 19, 202533.5534.7633.0633.1133.11-1.31%17,134
Dec 18, 202532.2935.0032.2933.5533.554.84%20,682
Dec 17, 202536.0336.0331.8932.0032.00-11.11%13,688
Dec 16, 202536.4936.5035.7236.0036.00-1.37%26,742
Dec 15, 202535.6036.5035.1036.5036.500.14%23,017
Dec 12, 202536.2036.4534.8936.4536.45-0.48%22,445
Dec 11, 202536.3536.6334.0736.6336.63-1.28%27,059
Dec 10, 202537.5037.5036.5037.1037.100.27%7,467
Dec 9, 202537.1139.2037.0037.0037.002.18%3,003
Dec 8, 202538.0041.4036.2136.2136.21-12.20%40,046
Dec 5, 202540.4041.3439.8041.2441.240.07%9,528
Dec 4, 202541.0542.9940.1041.2141.2111.38%10,107
Dec 3, 202541.4542.9537.0037.0037.00-10.74%201,936
Dec 2, 202542.0042.4838.7741.4541.45-1.31%11,830
Dec 1, 202542.0042.0242.0042.0042.001.55%1,284
Nov 26, 202541.6942.1740.8941.3641.36-0.72%2,331
Nov 25, 202542.1942.9541.6641.6641.66-0.97%3,610