Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
5.74
-0.02 (-0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
5.90
+0.16 (2.79%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.72 | 5.88 | 5.62 | 5.74 | 5.74 | -0.35% | 12,964,818 |
| Jun 25, 2026 | 6.15 | 6.26 | 5.75 | 5.76 | 5.76 | -5.42% | 8,374,671 |
| Jun 24, 2026 | 5.51 | 6.11 | 5.49 | 6.09 | 6.09 | 12.57% | 18,357,098 |
| Jun 23, 2026 | 5.21 | 5.46 | 5.08 | 5.41 | 5.41 | 1.88% | 9,802,663 |
| Jun 22, 2026 | 5.31 | 5.46 | 5.29 | 5.31 | 5.31 | -0.75% | 7,567,080 |
| Jun 18, 2026 | 5.27 | 5.41 | 5.22 | 5.35 | 5.35 | 0.94% | 9,810,578 |
| Jun 17, 2026 | 5.32 | 5.45 | 5.28 | 5.30 | 5.30 | -0.56% | 6,430,724 |
| Jun 16, 2026 | 5.29 | 5.43 | 5.26 | 5.33 | 5.33 | 0.57% | 8,646,753 |
| Jun 15, 2026 | 5.40 | 5.51 | 5.24 | 5.30 | 5.30 | -0.75% | 5,786,846 |
| Jun 12, 2026 | 5.31 | 5.39 | 5.23 | 5.34 | 5.34 | 0.19% | 6,258,220 |
| Jun 11, 2026 | 5.35 | 5.45 | 5.23 | 5.33 | 5.33 | -0.19% | 5,699,174 |
| Jun 10, 2026 | 5.22 | 5.43 | 5.20 | 5.34 | 5.34 | - | 6,493,136 |
| Jun 9, 2026 | 5.28 | 5.43 | 5.21 | 5.34 | 5.34 | 0.95% | 7,022,037 |
| Jun 8, 2026 | 5.38 | 5.47 | 5.27 | 5.29 | 5.29 | -3.29% | 5,921,012 |
| Jun 5, 2026 | 5.63 | 5.74 | 5.40 | 5.47 | 5.47 | -1.80% | 5,784,792 |
| Jun 4, 2026 | 5.45 | 5.74 | 5.45 | 5.57 | 5.57 | 4.50% | 7,201,233 |
| Jun 3, 2026 | 5.50 | 5.55 | 5.25 | 5.33 | 5.33 | -3.79% | 5,358,067 |
| Jun 2, 2026 | 5.60 | 5.67 | 5.50 | 5.54 | 5.54 | -4.48% | 6,984,064 |
| Jun 1, 2026 | 5.52 | 5.89 | 5.35 | 5.80 | 5.80 | 7.61% | 9,705,142 |
| May 29, 2026 | 5.38 | 5.54 | 5.28 | 5.39 | 5.39 | 1.51% | 9,498,291 |
| May 28, 2026 | 5.33 | 5.50 | 5.26 | 5.31 | 5.31 | -0.19% | 6,136,383 |
| May 27, 2026 | 5.24 | 5.49 | 5.24 | 5.32 | 5.32 | 0.57% | 7,484,976 |
| May 26, 2026 | 5.31 | 5.73 | 5.28 | 5.29 | 5.29 | -0.56% | 8,294,364 |
| May 22, 2026 | 5.20 | 5.40 | 5.18 | 5.32 | 5.32 | 1.53% | 7,054,238 |
| May 21, 2026 | 5.15 | 5.37 | 5.10 | 5.24 | 5.24 | -0.19% | 7,670,135 |
| May 20, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -2.78% | 8,405,410 |
| May 19, 2026 | 5.72 | 5.83 | 5.35 | 5.40 | 5.40 | -5.76% | 6,748,699 |
| May 18, 2026 | 5.52 | 5.83 | 5.45 | 5.73 | 5.73 | 8.52% | 7,282,025 |
| May 15, 2026 | 5.11 | 5.31 | 5.07 | 5.28 | 5.28 | 3.73% | 7,466,407 |
| May 14, 2026 | 5.30 | 5.38 | 5.05 | 5.09 | 5.09 | -4.14% | 7,877,431 |
| May 13, 2026 | 5.61 | 5.73 | 5.24 | 5.31 | 5.31 | -7.49% | 11,214,562 |
| May 12, 2026 | 5.62 | 5.78 | 5.47 | 5.74 | 5.74 | 1.41% | 10,989,801 |
| May 11, 2026 | 5.75 | 5.84 | 5.64 | 5.66 | 5.66 | -2.08% | 4,735,160 |
| May 8, 2026 | 6.18 | 6.18 | 5.75 | 5.78 | 5.78 | -7.81% | 6,623,724 |
| May 7, 2026 | 6.05 | 6.31 | 5.98 | 6.27 | 6.27 | 3.98% | 5,348,631 |
| May 6, 2026 | 5.95 | 6.13 | 5.88 | 6.03 | 6.03 | 1.69% | 4,852,138 |
| May 5, 2026 | 5.86 | 5.95 | 5.78 | 5.93 | 5.93 | 1.72% | 3,113,773 |
| May 4, 2026 | 6.09 | 6.14 | 5.82 | 5.83 | 5.83 | -5.20% | 3,280,611 |
| May 1, 2026 | 6.07 | 6.29 | 6.04 | 6.15 | 6.15 | 3.36% | 4,702,030 |
| Apr 30, 2026 | 5.99 | 6.06 | 5.89 | 5.95 | 5.95 | -2.62% | 3,421,721 |
| Apr 29, 2026 | 6.42 | 6.42 | 6.00 | 6.11 | 6.11 | -5.86% | 5,864,478 |
| Apr 28, 2026 | 5.80 | 6.49 | 5.77 | 6.49 | 6.49 | 11.70% | 11,183,235 |
| Apr 27, 2026 | 5.32 | 5.82 | 5.30 | 5.81 | 5.81 | 10.04% | 8,179,517 |
| Apr 24, 2026 | 5.19 | 5.50 | 5.00 | 5.28 | 5.28 | -11.56% | 15,978,962 |
| Apr 23, 2026 | 6.07 | 6.10 | 5.71 | 5.97 | 5.97 | -3.40% | 6,986,145 |
| Apr 22, 2026 | 6.36 | 6.40 | 6.00 | 6.18 | 6.18 | -2.68% | 8,022,424 |
| Apr 21, 2026 | 6.51 | 6.68 | 6.32 | 6.35 | 6.35 | -3.05% | 4,833,866 |
| Apr 20, 2026 | 6.30 | 6.55 | 6.26 | 6.55 | 6.55 | 2.99% | 3,830,855 |
| Apr 17, 2026 | 6.50 | 6.55 | 6.34 | 6.36 | 6.36 | -1.09% | 4,366,087 |
| Apr 16, 2026 | 6.20 | 6.47 | 6.20 | 6.43 | 6.43 | 4.55% | 3,779,551 |
| Apr 15, 2026 | 6.03 | 6.23 | 5.94 | 6.15 | 6.15 | 3.54% | 4,145,879 |
| Apr 14, 2026 | 5.75 | 6.08 | 5.72 | 5.94 | 5.94 | 3.30% | 5,907,909 |
| Apr 13, 2026 | 5.34 | 5.77 | 5.32 | 5.75 | 5.75 | 7.28% | 3,914,781 |
| Apr 10, 2026 | 5.61 | 5.67 | 5.22 | 5.36 | 5.36 | -4.29% | 6,176,995 |
| Apr 9, 2026 | 5.61 | 5.69 | 5.47 | 5.60 | 5.60 | 1.27% | 6,992,559 |
| Apr 8, 2026 | 6.30 | 6.35 | 5.53 | 5.53 | 5.53 | -8.44% | 9,583,032 |
| Apr 7, 2026 | 6.00 | 6.11 | 5.92 | 6.04 | 6.04 | 0.50% | 2,636,307 |
| Apr 6, 2026 | 5.85 | 6.06 | 5.85 | 6.01 | 6.01 | 1.69% | 2,394,571 |
| Apr 2, 2026 | 5.75 | 5.93 | 5.71 | 5.91 | 5.91 | 1.03% | 2,212,441 |
| Apr 1, 2026 | 5.78 | 5.94 | 5.70 | 5.85 | 5.85 | 0.52% | 2,541,940 |
| Mar 31, 2026 | 5.80 | 5.95 | 5.78 | 5.82 | 5.82 | 1.57% | 2,672,258 |
| Mar 30, 2026 | 5.59 | 5.81 | 5.53 | 5.73 | 5.73 | 3.99% | 3,522,805 |
| Mar 27, 2026 | 5.74 | 5.79 | 5.50 | 5.51 | 5.51 | -5.65% | 4,091,522 |
| Mar 26, 2026 | 5.80 | 6.02 | 5.80 | 5.84 | 5.84 | -0.51% | 2,664,190 |
| Mar 25, 2026 | 5.81 | 5.96 | 5.77 | 5.87 | 5.87 | 3.16% | 3,132,035 |
| Mar 24, 2026 | 5.87 | 5.92 | 5.67 | 5.69 | 5.69 | -4.85% | 3,762,771 |
| Mar 23, 2026 | 5.97 | 6.08 | 5.84 | 5.98 | 5.98 | 2.40% | 4,658,274 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.81 | 5.84 | 5.84 | -3.31% | 4,575,654 |
| Mar 19, 2026 | 5.81 | 6.09 | 5.75 | 6.04 | 6.04 | 3.07% | 3,669,388 |
| Mar 18, 2026 | 5.96 | 6.04 | 5.83 | 5.86 | 5.86 | -3.46% | 4,046,960 |
| Mar 17, 2026 | 6.10 | 6.36 | 6.04 | 6.07 | 6.07 | 0.17% | 4,930,067 |
| Mar 16, 2026 | 6.07 | 6.19 | 5.98 | 6.06 | 6.06 | 0.33% | 3,090,831 |
| Mar 13, 2026 | 6.00 | 6.17 | 5.97 | 6.04 | 6.04 | 1.51% | 2,619,555 |
| Mar 12, 2026 | 5.98 | 6.11 | 5.85 | 5.95 | 5.95 | -2.14% | 4,293,706 |
| Mar 11, 2026 | 6.06 | 6.12 | 5.93 | 6.08 | 6.08 | 0.66% | 2,865,058 |
| Mar 10, 2026 | 6.10 | 6.11 | 5.90 | 6.04 | 6.04 | -1.79% | 4,634,903 |
| Mar 9, 2026 | 6.03 | 6.20 | 5.83 | 6.15 | 6.15 | -0.16% | 4,071,532 |
| Mar 6, 2026 | 6.13 | 6.25 | 5.97 | 6.16 | 6.16 | -0.16% | 3,784,241 |
| Mar 5, 2026 | 6.43 | 6.59 | 6.09 | 6.17 | 6.17 | -5.51% | 5,030,218 |
| Mar 4, 2026 | 6.22 | 6.64 | 6.18 | 6.53 | 6.53 | 5.15% | 6,043,070 |
| Mar 3, 2026 | 6.26 | 6.34 | 6.14 | 6.21 | 6.21 | -2.97% | 6,089,081 |
| Mar 2, 2026 | 6.26 | 6.47 | 6.22 | 6.40 | 6.40 | -0.16% | 6,908,958 |
| Feb 27, 2026 | 6.54 | 6.67 | 6.29 | 6.41 | 6.41 | -4.04% | 5,854,966 |
| Feb 26, 2026 | 6.58 | 6.90 | 6.58 | 6.68 | 6.68 | 1.52% | 7,640,783 |
| Feb 25, 2026 | 6.28 | 6.58 | 6.25 | 6.58 | 6.58 | 4.44% | 4,992,555 |
| Feb 24, 2026 | 6.00 | 6.33 | 5.95 | 6.30 | 6.30 | 4.83% | 6,891,273 |
| Feb 23, 2026 | 5.96 | 6.08 | 5.81 | 6.01 | 6.01 | -0.33% | 6,919,850 |
| Feb 20, 2026 | 6.08 | 6.15 | 5.94 | 6.03 | 6.03 | -0.82% | 3,091,017 |
| Feb 19, 2026 | 5.91 | 6.11 | 5.82 | 6.08 | 6.08 | 2.53% | 5,605,779 |
| Feb 18, 2026 | 6.04 | 6.05 | 5.87 | 5.93 | 5.93 | -3.26% | 7,060,908 |
| Feb 17, 2026 | 5.89 | 6.22 | 5.78 | 6.13 | 6.13 | 3.55% | 7,398,847 |
| Feb 13, 2026 | 5.84 | 5.96 | 5.66 | 5.92 | 5.92 | 2.25% | 9,144,781 |
| Feb 12, 2026 | 5.79 | 5.91 | 5.59 | 5.79 | 5.79 | 0.87% | 6,890,558 |
| Feb 11, 2026 | 5.88 | 6.01 | 5.66 | 5.74 | 5.74 | -2.71% | 5,606,758 |
| Feb 10, 2026 | 5.99 | 6.13 | 5.84 | 5.90 | 5.90 | -0.84% | 5,013,605 |
| Feb 9, 2026 | 5.91 | 5.98 | 5.47 | 5.95 | 5.95 | 0.68% | 7,899,480 |
| Feb 6, 2026 | 6.13 | 6.38 | 5.72 | 5.91 | 5.91 | -1.17% | 12,652,439 |
| Feb 5, 2026 | 6.07 | 6.14 | 5.90 | 5.98 | 5.98 | -1.48% | 10,264,211 |
| Feb 4, 2026 | 5.87 | 6.13 | 5.73 | 6.07 | 6.07 | 3.58% | 7,178,710 |
| Feb 3, 2026 | 6.15 | 6.23 | 5.77 | 5.86 | 5.86 | -6.39% | 8,114,864 |