Skip to main content
Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
6.04
-0.12 (-1.95%)
Mar 9, 2026, 2:18 PM EDT - Market open

Coursera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.036.085.836.05--1.79%1,311,359
Mar 6, 20266.136.255.976.166.16-0.16%3,780,750
Mar 5, 20266.436.596.096.176.17-5.51%5,019,694
Mar 4, 20266.226.646.186.536.535.15%6,006,330
Mar 3, 20266.266.346.146.216.21-2.97%6,085,987
Mar 2, 20266.266.476.226.406.40-0.16%6,907,769
Feb 27, 20266.546.676.296.416.41-4.04%3,991,928
Feb 26, 20266.586.906.586.686.681.52%7,636,706
Feb 25, 20266.286.586.256.586.584.44%4,975,303
Feb 24, 20266.006.335.956.306.304.83%6,888,150
Feb 23, 20265.966.085.816.016.01-0.33%6,813,893
Feb 20, 20266.086.155.946.036.03-0.82%3,089,669
Feb 19, 20265.916.115.826.086.082.53%5,604,439
Feb 18, 20266.046.055.875.935.93-3.26%7,055,725
Feb 17, 20265.896.225.786.136.133.55%7,396,114
Feb 13, 20265.845.965.665.925.922.25%8,951,795
Feb 12, 20265.795.915.595.795.790.87%6,854,856
Feb 11, 20265.886.015.665.745.74-2.71%5,604,084
Feb 10, 20265.996.135.845.905.90-0.84%5,012,535
Feb 9, 20265.915.985.475.955.950.68%7,897,144
Feb 6, 20266.136.385.725.915.91-1.17%12,648,273
Feb 5, 20266.076.145.905.985.98-1.48%10,159,252
Feb 4, 20265.876.135.736.076.073.58%7,174,315
Feb 3, 20266.156.235.775.865.86-6.39%8,108,964
Feb 2, 20266.076.356.016.266.263.30%4,825,769
Jan 30, 20266.116.176.026.066.06-1.14%3,183,522
Jan 29, 20266.156.185.986.136.13-0.81%5,320,117
Jan 28, 20266.306.376.136.186.18-5,142,964
Jan 27, 20266.326.346.146.186.18-2.52%6,067,851
Jan 26, 20266.486.506.326.346.34-2.46%3,703,003
Jan 23, 20266.456.676.426.506.500.31%3,040,603
Jan 22, 20266.436.526.386.486.482.05%3,359,118
Jan 21, 20266.356.426.246.356.35-3,088,624
Jan 20, 20266.226.366.176.356.350.95%4,439,323
Jan 16, 20266.506.506.286.296.29-2.93%4,368,493
Jan 15, 20266.606.716.436.486.48-1.97%4,430,039
Jan 14, 20266.556.696.416.616.610.92%3,777,482
Jan 13, 20267.317.316.546.556.55-10.64%5,045,132
Jan 12, 20267.277.497.187.337.330.55%2,688,964
Jan 9, 20267.327.387.157.297.29-0.41%3,105,501
Jan 8, 20267.357.447.207.327.32-0.95%3,260,388
Jan 7, 20267.307.607.257.397.391.65%2,742,358
Jan 6, 20267.107.286.997.277.272.68%3,246,303
Jan 5, 20267.097.206.977.087.08-2,885,985
Jan 2, 20267.367.417.067.087.08-3.80%3,041,295
Dec 31, 20257.307.447.307.367.360.41%2,213,176
Dec 30, 20257.427.437.317.337.33-1.48%2,789,551
Dec 29, 20257.467.587.377.447.440.13%2,274,757
Dec 26, 20257.467.557.407.437.43-0.67%3,069,451
Dec 24, 20257.417.507.337.487.481.49%1,631,052
Dec 23, 20257.547.557.367.377.37-3.03%2,914,852
Dec 22, 20257.587.887.567.607.600.40%5,522,179
Dec 19, 20258.088.157.467.577.57-6.89%8,645,264
Dec 18, 20257.908.247.488.138.133.70%15,256,237
Dec 17, 20258.848.897.717.847.84-1.26%15,587,765
Dec 16, 20257.888.037.867.947.941.15%2,394,596
Dec 15, 20258.178.187.837.857.85-2.85%2,524,829
Dec 12, 20258.258.328.078.088.08-1.58%1,611,803
Dec 11, 20258.178.308.168.218.210.61%2,369,251
Dec 10, 20258.228.328.168.168.16-0.73%2,128,454
Dec 9, 20258.218.348.148.228.22-0.36%2,318,592
Dec 8, 20258.468.608.238.258.25-2.25%3,598,393
Dec 5, 20258.358.488.328.448.440.84%1,705,070
Dec 4, 20258.348.488.268.378.370.12%1,961,202
Dec 3, 20258.208.398.128.368.361.95%1,888,753
Dec 2, 20258.138.318.098.208.201.36%2,443,230
Dec 1, 20257.888.167.838.098.091.76%2,005,227
Nov 28, 20257.937.987.907.957.950.13%1,246,518
Nov 26, 20257.928.007.857.947.940.51%1,767,880
Nov 25, 20257.907.957.827.907.900.89%2,971,054
Nov 24, 20258.138.167.777.837.83-3.45%4,731,537
Nov 21, 20257.958.257.888.118.112.66%2,458,164
Nov 20, 20258.158.247.867.907.90-2.47%2,764,884
Nov 19, 20258.208.288.088.108.10-1.10%2,640,203
Nov 18, 20258.098.408.058.198.190.86%4,162,275
Nov 17, 20258.488.488.128.128.12-4.25%2,996,364
Nov 14, 20258.338.588.298.488.480.59%2,344,718
Nov 13, 20258.508.608.318.438.43-0.94%2,299,174
Nov 12, 20258.468.598.428.518.511.07%2,156,951
Nov 11, 20258.358.448.298.428.420.96%1,652,168
Nov 10, 20258.258.368.118.348.341.09%2,423,265
Nov 7, 20257.948.257.928.258.253.25%2,305,493
Nov 6, 20258.058.117.927.997.99-1.48%2,726,302
Nov 5, 20258.068.238.068.118.110.50%2,448,243
Nov 4, 20258.208.268.058.078.07-2.30%3,073,004
Nov 3, 20258.448.528.258.268.26-1.90%2,459,521
Oct 31, 20258.358.458.278.428.421.69%2,519,888
Oct 30, 20258.398.478.268.288.28-2.01%3,144,910
Oct 29, 20259.009.008.368.458.45-7.04%3,671,918
Oct 28, 20259.159.248.929.099.09-0.76%4,469,577
Oct 27, 20259.309.389.089.169.16-0.43%3,035,812
Oct 24, 20259.229.889.009.209.20-12.88%9,332,298
Oct 23, 202510.4310.7210.4110.5610.561.05%4,597,211
Oct 22, 202510.6910.7710.4410.4510.45-2.61%2,490,005
Oct 21, 202510.6010.7610.5010.7310.731.04%2,408,406
Oct 20, 202510.0910.6810.0110.6210.625.88%2,285,904
Oct 17, 20259.9810.159.9110.0310.03-0.59%1,910,002
Oct 16, 202510.2710.4210.0910.0910.09-1.56%2,522,852
Oct 15, 202510.2410.5010.1910.2510.250.39%2,474,263
Oct 14, 20259.9610.309.9010.2110.211.09%2,080,202