Singapore markets open in 1 hour 42 minutes

51Talk Online Education Group (COE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.00+0.90 (+6.38%)
At close: 03:55PM EDT
15.45 +0.45 (+3.00%)
After hours: 05:32PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414.4415.0014.3115.0015.009,900
18 Jul 202414.1814.5113.0014.1014.1028,100
17 Jul 202414.0014.5213.9114.2414.2419,300
16 Jul 202413.2414.3713.2413.9013.9018,500
15 Jul 202413.2413.6713.2013.4513.4515,000
12 Jul 202412.5713.8912.2013.1513.1528,600
11 Jul 202412.2513.0012.0112.6512.6513,400
10 Jul 202411.9013.0211.9012.7012.7014,400
09 Jul 202411.8312.0111.8111.8911.895,500
08 Jul 202411.8512.0411.3011.9911.9910,400
05 Jul 202411.9012.2611.6511.9711.9720,400
03 Jul 202411.0212.4010.6911.9811.9810,600
02 Jul 202410.6912.0210.5211.0511.0530,800
01 Jul 202413.2613.6510.8810.8810.8834,300
28 Jun 202413.1114.0012.5013.0713.0760,600
27 Jun 202411.2013.2810.9312.4212.4272,600
26 Jun 20249.9310.999.9310.8510.8543,800
25 Jun 20249.8010.409.8010.1610.1615,200
24 Jun 20249.639.999.599.739.7324,100
21 Jun 20249.5010.309.339.549.5415,000
20 Jun 20249.8010.409.349.859.8527,300
18 Jun 20248.4110.008.419.249.2446,600
17 Jun 20247.508.507.508.408.4029,300
14 Jun 20247.387.707.387.707.704,600
13 Jun 20247.407.407.407.407.40-
12 Jun 20247.407.507.407.407.404,400
11 Jun 20247.197.257.197.217.212,300
10 Jun 20247.407.407.207.277.271,900
07 Jun 20246.967.306.967.097.098,100
06 Jun 20246.997.156.997.157.152,500
05 Jun 20247.007.016.957.007.003,000
04 Jun 20247.107.106.706.826.828,000
03 Jun 20247.407.446.846.976.973,800
31 May 20246.757.456.677.457.455,100
30 May 20246.816.996.656.996.991,300
29 May 20246.407.046.397.047.043,000
28 May 20246.726.726.336.406.4011,000
24 May 20246.716.716.616.626.621,100
23 May 20246.706.726.676.726.721,500
22 May 20246.906.906.706.706.703,500
21 May 20247.017.016.716.806.803,600
20 May 20247.017.207.007.017.011,600
17 May 20246.537.256.537.117.112,800
16 May 20246.957.246.837.247.242,600
15 May 20246.517.286.517.037.034,600
14 May 20246.906.906.386.606.602,100
13 May 20247.007.106.946.946.943,600
10 May 20247.137.136.507.117.111,900
09 May 20247.207.336.957.207.204,400
08 May 20247.407.407.117.127.123,300
07 May 20247.097.467.057.317.313,400
06 May 20246.907.436.907.317.315,500
03 May 20246.927.406.677.297.293,900
02 May 20246.897.156.847.017.013,200
01 May 20246.877.146.857.007.005,700
30 Apr 20246.607.126.607.127.1215,500
29 Apr 20246.516.896.426.696.693,200
26 Apr 20246.616.616.436.616.61800
25 Apr 20246.747.256.106.426.422,300
24 Apr 20247.007.007.007.007.00900
23 Apr 20246.677.326.627.247.249,300
22 Apr 20246.676.726.566.626.625,800
19 Apr 20246.556.606.106.476.471,400
18 Apr 20246.806.806.606.606.601,300
17 Apr 20246.856.856.546.546.54700
16 Apr 20246.416.796.416.796.79900
15 Apr 20246.146.756.146.756.751,300
12 Apr 20246.516.516.516.516.51-
11 Apr 20246.686.686.506.516.512,300
10 Apr 20246.797.026.546.686.681,800
09 Apr 20246.686.806.556.806.801,300
08 Apr 20247.007.006.306.546.546,000
05 Apr 20247.057.057.007.017.011,100
04 Apr 20246.787.006.507.007.002,600
03 Apr 20247.307.306.976.976.972,100
02 Apr 20247.067.067.067.067.06600
01 Apr 20247.597.597.597.597.59400
28 Mar 20247.908.007.307.637.638,800
27 Mar 20247.607.957.607.897.893,500
26 Mar 20246.907.386.907.207.205,700
25 Mar 20247.007.006.606.606.602,400
22 Mar 20247.007.007.007.007.00500
21 Mar 20246.826.916.826.826.821,000
20 Mar 20246.107.006.106.626.628,400
19 Mar 20246.306.306.006.006.007,000
18 Mar 20246.156.306.156.306.30900
15 Mar 20246.566.566.006.306.303,000
14 Mar 20246.566.566.566.566.56-
13 Mar 20246.586.586.566.566.56600
12 Mar 20246.506.806.476.716.712,400
11 Mar 20246.356.696.356.506.502,200
08 Mar 20246.506.506.176.176.171,000
07 Mar 20246.366.506.366.506.501,500
06 Mar 20246.866.866.256.616.611,500
05 Mar 20246.156.646.156.646.64800
04 Mar 20246.506.506.506.506.503,100
01 Mar 20246.576.626.456.626.624,100
29 Feb 20246.786.866.396.446.445,500
28 Feb 20246.967.106.806.836.8312,700
27 Feb 20247.117.116.856.966.964,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...