Skip to main content
Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
6.49
+0.68 (11.70%)
At close: Apr 28, 2026, 4:00 PM EDT
6.47
-0.02 (-0.31%)
Pre-market: Apr 29, 2026, 8:13 AM EDT

Coursera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.806.495.776.496.4911.70%11,113,437
Apr 27, 20265.325.825.305.815.8110.04%8,172,357
Apr 24, 20265.195.505.005.285.28-11.56%15,788,380
Apr 23, 20266.076.105.715.975.97-3.40%6,148,938
Apr 22, 20266.366.406.006.186.18-2.68%8,020,561
Apr 21, 20266.516.686.326.356.35-3.05%4,833,453
Apr 20, 20266.306.556.266.556.552.99%3,827,456
Apr 17, 20266.506.556.346.366.36-1.09%4,365,773
Apr 16, 20266.206.476.206.436.434.55%3,771,429
Apr 15, 20266.036.235.946.156.153.54%4,142,469
Apr 14, 20265.756.085.725.945.943.30%5,899,739
Apr 13, 20265.345.775.325.755.757.28%3,900,688
Apr 10, 20265.615.675.225.365.36-4.29%6,174,919
Apr 9, 20265.615.695.475.605.601.27%6,976,812
Apr 8, 20266.306.355.535.535.53-8.44%9,547,194
Apr 7, 20266.006.115.926.046.040.50%2,631,253
Apr 6, 20265.856.065.856.016.011.69%2,392,868
Apr 2, 20265.755.935.715.915.911.03%2,211,959
Apr 1, 20265.785.945.705.855.850.52%2,541,787
Mar 31, 20265.805.955.785.825.821.57%2,668,569
Mar 30, 20265.595.815.535.735.733.99%3,522,805
Mar 27, 20265.745.795.505.515.51-5.65%4,091,522
Mar 26, 20265.806.025.805.845.84-0.51%2,664,190
Mar 25, 20265.815.965.775.875.873.16%3,132,035
Mar 24, 20265.875.925.675.695.69-4.85%3,762,771
Mar 23, 20265.976.085.845.985.982.40%4,658,274
Mar 20, 20266.006.045.815.845.84-3.31%4,575,654
Mar 19, 20265.816.095.756.046.043.07%3,669,388
Mar 18, 20265.966.045.835.865.86-3.46%4,046,960
Mar 17, 20266.106.366.046.076.070.17%4,930,067
Mar 16, 20266.076.195.986.066.060.33%3,090,831
Mar 13, 20266.006.175.976.046.041.51%2,619,555
Mar 12, 20265.986.115.855.955.95-2.14%4,293,706
Mar 11, 20266.066.125.936.086.080.66%2,865,058
Mar 10, 20266.106.115.906.046.04-1.79%4,634,903
Mar 9, 20266.036.205.836.156.15-0.16%4,071,532
Mar 6, 20266.136.255.976.166.16-0.16%3,784,241
Mar 5, 20266.436.596.096.176.17-5.51%5,030,218
Mar 4, 20266.226.646.186.536.535.15%6,043,070
Mar 3, 20266.266.346.146.216.21-2.97%6,089,081
Mar 2, 20266.266.476.226.406.40-0.16%6,908,958
Feb 27, 20266.546.676.296.416.41-4.04%5,854,966
Feb 26, 20266.586.906.586.686.681.52%7,640,783
Feb 25, 20266.286.586.256.586.584.44%4,992,555
Feb 24, 20266.006.335.956.306.304.83%6,891,273
Feb 23, 20265.966.085.816.016.01-0.33%6,919,850
Feb 20, 20266.086.155.946.036.03-0.82%3,091,017
Feb 19, 20265.916.115.826.086.082.53%5,605,779
Feb 18, 20266.046.055.875.935.93-3.26%7,060,908
Feb 17, 20265.896.225.786.136.133.55%7,398,847
Feb 13, 20265.845.965.665.925.922.25%9,144,781
Feb 12, 20265.795.915.595.795.790.87%6,890,558
Feb 11, 20265.886.015.665.745.74-2.71%5,606,758
Feb 10, 20265.996.135.845.905.90-0.84%5,013,605
Feb 9, 20265.915.985.475.955.950.68%7,899,480
Feb 6, 20266.136.385.725.915.91-1.17%12,652,439
Feb 5, 20266.076.145.905.985.98-1.48%10,264,211
Feb 4, 20265.876.135.736.076.073.58%7,178,710
Feb 3, 20266.156.235.775.865.86-6.39%8,114,864
Feb 2, 20266.076.356.016.266.263.30%4,827,153
Jan 30, 20266.116.176.026.066.06-1.14%3,210,632
Jan 29, 20266.156.185.986.136.13-0.81%5,320,403
Jan 28, 20266.306.376.136.186.18-5,156,701
Jan 27, 20266.326.346.146.186.18-2.52%6,107,481
Jan 26, 20266.486.506.326.346.34-2.46%3,707,923
Jan 23, 20266.456.676.426.506.500.31%3,059,973
Jan 22, 20266.436.526.386.486.482.05%3,373,531
Jan 21, 20266.356.426.246.356.35-3,098,259
Jan 20, 20266.226.366.176.356.350.95%4,447,491
Jan 16, 20266.506.506.286.296.29-2.93%4,472,378
Jan 15, 20266.606.716.436.486.48-1.97%4,450,719
Jan 14, 20266.556.696.416.616.610.92%3,831,032
Jan 13, 20267.317.316.546.556.55-10.64%5,055,459
Jan 12, 20267.277.497.187.337.330.55%2,689,688
Jan 9, 20267.327.387.157.297.29-0.41%3,107,150
Jan 8, 20267.357.447.207.327.32-0.95%3,260,686
Jan 7, 20267.307.607.257.397.391.65%2,742,594
Jan 6, 20267.107.286.997.277.272.68%3,251,296
Jan 5, 20267.097.206.977.087.08-2,887,532
Jan 2, 20267.367.417.067.087.08-3.80%3,044,828
Dec 31, 20257.307.447.307.367.360.41%2,219,063
Dec 30, 20257.427.437.317.337.33-1.48%2,790,396
Dec 29, 20257.467.587.377.447.440.13%2,275,129
Dec 26, 20257.467.557.407.437.43-0.67%3,316,540
Dec 24, 20257.417.507.337.487.481.49%1,631,906
Dec 23, 20257.547.557.367.377.37-3.03%2,927,519
Dec 22, 20257.587.887.567.607.600.40%5,529,851
Dec 19, 20258.088.157.467.577.57-6.89%8,658,865
Dec 18, 20257.908.247.488.138.133.70%15,257,110
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