COE - 51Talk Online Education Group
NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 6.05 | 6.14 | 5.85 | 5.85 | 5.85 | 9,774 |
| 05 Jun 2023 | 6.04 | 6.05 | 5.70 | 6.05 | 6.05 | 4,200 |
| 02 Jun 2023 | 6.13 | 6.19 | 6.03 | 6.03 | 6.03 | 1,600 |
| 01 Jun 2023 | 6.01 | 6.10 | 5.91 | 6.09 | 6.09 | 5,400 |
| 31 May 2023 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 1,600 |
| 30 May 2023 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3,000 |
| 26 May 2023 | 6.10 | 6.29 | 6.10 | 6.28 | 6.28 | 8,000 |
| 25 May 2023 | 6.21 | 6.21 | 5.97 | 6.02 | 6.02 | 6,000 |
| 24 May 2023 | 5.60 | 6.19 | 5.60 | 6.15 | 6.15 | 9,900 |
| 23 May 2023 | 6.00 | 6.40 | 5.99 | 6.21 | 6.21 | 8,300 |
| 22 May 2023 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | 6,200 |
| 19 May 2023 | 5.78 | 6.10 | 5.55 | 6.05 | 6.05 | 17,900 |
| 18 May 2023 | 5.84 | 6.00 | 5.80 | 5.83 | 5.83 | 2,500 |
| 17 May 2023 | 6.00 | 6.10 | 5.89 | 5.90 | 5.90 | 3,500 |
| 16 May 2023 | 6.08 | 6.08 | 5.82 | 6.05 | 6.05 | 3,900 |
| 15 May 2023 | 6.02 | 6.12 | 5.91 | 6.00 | 6.00 | 8,100 |
| 12 May 2023 | 6.08 | 6.08 | 5.87 | 5.87 | 5.87 | 3,700 |
| 11 May 2023 | 6.16 | 6.17 | 5.99 | 6.17 | 6.17 | 3,000 |
| 10 May 2023 | 6.09 | 6.20 | 6.01 | 6.15 | 6.15 | 2,400 |
| 09 May 2023 | 6.15 | 6.20 | 5.79 | 6.18 | 6.18 | 7,700 |
| 08 May 2023 | 6.03 | 6.10 | 5.50 | 6.10 | 6.10 | 3,500 |
| 05 May 2023 | 6.13 | 6.13 | 5.90 | 6.00 | 6.00 | 3,400 |
| 04 May 2023 | 6.19 | 6.20 | 6.02 | 6.10 | 6.10 | 4,700 |
| 03 May 2023 | 6.26 | 6.44 | 6.00 | 6.27 | 6.27 | 16,300 |
| 02 May 2023 | 5.93 | 6.21 | 5.69 | 6.14 | 6.14 | 27,800 |
| 01 May 2023 | 5.87 | 6.37 | 5.76 | 6.00 | 6.00 | 25,900 |
| 28 Apr 2023 | 5.46 | 5.80 | 5.46 | 5.75 | 5.75 | 24,700 |
| 27 Apr 2023 | 5.48 | 5.99 | 5.39 | 5.46 | 5.46 | 9,400 |
| 26 Apr 2023 | 5.30 | 5.43 | 5.17 | 5.35 | 5.35 | 15,800 |
| 25 Apr 2023 | 5.23 | 5.65 | 5.19 | 5.43 | 5.43 | 20,400 |
| 24 Apr 2023 | 5.10 | 5.43 | 4.95 | 5.32 | 5.32 | 22,600 |
| 21 Apr 2023 | 5.28 | 6.00 | 4.65 | 5.14 | 5.14 | 35,800 |
| 20 Apr 2023 | 5.31 | 5.31 | 5.19 | 5.22 | 5.22 | 3,600 |
| 19 Apr 2023 | 5.58 | 5.60 | 5.30 | 5.31 | 5.31 | 6,600 |
| 18 Apr 2023 | 5.10 | 5.41 | 5.06 | 5.34 | 5.34 | 15,500 |
| 17 Apr 2023 | 5.22 | 5.35 | 5.18 | 5.21 | 5.21 | 6,500 |
| 14 Apr 2023 | 5.30 | 5.39 | 5.01 | 5.18 | 5.18 | 3,500 |
| 13 Apr 2023 | 5.60 | 5.84 | 5.50 | 5.50 | 5.50 | 2,900 |
| 12 Apr 2023 | 5.64 | 5.86 | 5.50 | 5.50 | 5.50 | 16,200 |
| 11 Apr 2023 | 6.10 | 6.10 | 5.60 | 5.69 | 5.69 | 3,400 |
| 10 Apr 2023 | 5.70 | 5.93 | 5.70 | 5.81 | 5.81 | 1,600 |
| 06 Apr 2023 | 5.73 | 5.87 | 5.63 | 5.70 | 5.70 | 1,700 |
| 05 Apr 2023 | 6.00 | 6.19 | 5.85 | 5.90 | 5.90 | 2,400 |
| 04 Apr 2023 | 6.61 | 6.61 | 6.00 | 6.00 | 6.00 | 6,500 |
| 03 Apr 2023 | 7.12 | 7.12 | 6.67 | 6.67 | 6.67 | 4,200 |
| 31 Mar 2023 | 5.53 | 7.11 | 5.53 | 6.85 | 6.85 | 28,400 |
| 30 Mar 2023 | 5.31 | 5.62 | 5.18 | 5.62 | 5.62 | 6,600 |
| 29 Mar 2023 | 4.90 | 5.44 | 4.90 | 5.44 | 5.44 | 4,100 |
| 28 Mar 2023 | 5.21 | 5.50 | 4.40 | 5.00 | 5.00 | 20,000 |
| 27 Mar 2023 | 5.00 | 5.12 | 5.00 | 5.05 | 5.05 | 6,600 |
| 24 Mar 2023 | 5.00 | 5.11 | 4.97 | 4.97 | 4.97 | 1,600 |
| 23 Mar 2023 | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | 3,100 |
| 22 Mar 2023 | 5.27 | 5.28 | 5.03 | 5.11 | 5.11 | 2,900 |
| 21 Mar 2023 | 5.50 | 5.53 | 5.31 | 5.31 | 5.31 | 2,100 |
| 20 Mar 2023 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | 2,100 |
| 17 Mar 2023 | 5.68 | 5.77 | 5.67 | 5.69 | 5.69 | 800 |
| 16 Mar 2023 | 5.81 | 5.82 | 5.69 | 5.80 | 5.80 | 1,400 |
| 15 Mar 2023 | 5.82 | 5.82 | 5.67 | 5.78 | 5.78 | 5,500 |
| 14 Mar 2023 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 1,100 |
| 13 Mar 2023 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | 2,700 |
| 10 Mar 2023 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 700 |
| 09 Mar 2023 | 6.19 | 6.19 | 6.01 | 6.04 | 6.04 | 2,600 |
| 08 Mar 2023 | 6.24 | 6.24 | 6.00 | 6.02 | 6.02 | 5,600 |
| 07 Mar 2023 | 6.14 | 6.31 | 6.11 | 6.13 | 6.13 | 5,300 |
| 06 Mar 2023 | 6.23 | 6.23 | 6.06 | 6.06 | 6.06 | 800 |
| 03 Mar 2023 | 6.21 | 6.21 | 6.11 | 6.20 | 6.20 | 5,600 |
| 02 Mar 2023 | 6.15 | 6.16 | 6.04 | 6.08 | 6.08 | 1,100 |
| 01 Mar 2023 | 6.15 | 6.19 | 6.15 | 6.17 | 6.17 | 1,300 |
| 28 Feb 2023 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 1,300 |
| 27 Feb 2023 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 3,200 |
| 24 Feb 2023 | 6.15 | 6.25 | 6.15 | 6.17 | 6.17 | 1,000 |
| 23 Feb 2023 | 6.28 | 6.35 | 6.18 | 6.20 | 6.20 | 3,700 |
| 22 Feb 2023 | 6.12 | 6.25 | 6.12 | 6.23 | 6.23 | 1,100 |
| 21 Feb 2023 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 1,400 |
| 17 Feb 2023 | 6.05 | 6.19 | 6.00 | 6.19 | 6.19 | 7,300 |
| 16 Feb 2023 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 6,300 |
| 15 Feb 2023 | 6.05 | 6.07 | 5.95 | 6.02 | 6.02 | 8,000 |
| 14 Feb 2023 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 1,500 |
| 13 Feb 2023 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 300 |
| 10 Feb 2023 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 1,000 |
| 09 Feb 2023 | 6.28 | 6.28 | 6.05 | 6.05 | 6.05 | 10,000 |
| 08 Feb 2023 | 6.00 | 6.30 | 6.00 | 6.22 | 6.22 | 10,800 |
| 07 Feb 2023 | 6.04 | 6.04 | 5.90 | 5.94 | 5.94 | 8,000 |
| 06 Feb 2023 | 6.02 | 6.07 | 6.00 | 6.03 | 6.03 | 3,900 |
| 03 Feb 2023 | 5.99 | 6.28 | 5.99 | 6.02 | 6.02 | 1,000 |
| 02 Feb 2023 | 6.19 | 6.25 | 6.03 | 6.04 | 6.04 | 6,500 |
| 01 Feb 2023 | 6.03 | 6.11 | 6.03 | 6.09 | 6.09 | 1,000 |
| 31 Jan 2023 | 5.91 | 6.34 | 5.70 | 6.16 | 6.16 | 9,500 |
| 30 Jan 2023 | 6.01 | 6.30 | 5.93 | 6.06 | 6.06 | 3,100 |
| 27 Jan 2023 | 6.05 | 6.35 | 6.03 | 6.16 | 6.16 | 10,100 |
| 26 Jan 2023 | 5.93 | 6.19 | 5.93 | 6.15 | 6.15 | 5,300 |
| 25 Jan 2023 | 5.81 | 6.15 | 5.80 | 5.90 | 5.90 | 7,300 |
| 24 Jan 2023 | 6.47 | 6.47 | 5.48 | 5.53 | 5.53 | 9,400 |
| 23 Jan 2023 | 6.01 | 6.09 | 6.00 | 6.00 | 6.00 | 2,300 |
| 20 Jan 2023 | 5.71 | 6.10 | 5.69 | 6.10 | 6.10 | 4,600 |
| 19 Jan 2023 | 5.81 | 6.19 | 5.30 | 6.12 | 6.12 | 17,100 |
| 18 Jan 2023 | 6.04 | 6.05 | 5.81 | 5.81 | 5.81 | 6,100 |
| 17 Jan 2023 | 6.21 | 6.21 | 5.90 | 6.03 | 6.03 | 16,700 |
| 13 Jan 2023 | 6.00 | 6.20 | 6.00 | 6.11 | 6.11 | 1,800 |
| 12 Jan 2023 | 6.36 | 6.36 | 6.00 | 6.01 | 6.01 | 16,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.