Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.51 -45.12 (-0.89%) Dow
37,970.07 -490.85 (-1.28%) Nasdaq
15,508.63 -204.12 (-1.30%) Bitcoin USD
64,159.13 -370.27 (-0.57%) CMC Crypto 200
1,385.33 +2.76 (+0.20%)
51Talk Online Education Group (COE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.74 | 7.25 | 7.14 | 7.25 | 7.25 | 1,289 |
| 24 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
| 23 Apr 2024 | 6.67 | 7.32 | 6.62 | 7.24 | 7.24 | 9,300 |
| 22 Apr 2024 | 6.67 | 6.72 | 6.56 | 6.62 | 6.62 | 5,800 |
| 19 Apr 2024 | 6.55 | 6.60 | 6.10 | 6.47 | 6.47 | 1,400 |
| 18 Apr 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 1,300 |
| 17 Apr 2024 | 6.85 | 6.85 | 6.54 | 6.54 | 6.54 | 700 |
| 16 Apr 2024 | 6.41 | 6.79 | 6.41 | 6.79 | 6.79 | 900 |
| 15 Apr 2024 | 6.14 | 6.75 | 6.14 | 6.75 | 6.75 | 1,300 |
| 12 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 11 Apr 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 2,300 |
| 10 Apr 2024 | 6.79 | 7.02 | 6.54 | 6.68 | 6.68 | 1,800 |
| 09 Apr 2024 | 6.68 | 6.80 | 6.55 | 6.80 | 6.80 | 1,300 |
| 08 Apr 2024 | 7.00 | 7.00 | 6.30 | 6.54 | 6.54 | 6,000 |
| 05 Apr 2024 | 7.05 | 7.05 | 7.00 | 7.01 | 7.01 | 1,100 |
| 04 Apr 2024 | 6.78 | 7.00 | 6.50 | 7.00 | 7.00 | 2,600 |
| 03 Apr 2024 | 7.30 | 7.30 | 6.97 | 6.97 | 6.97 | 2,100 |
| 02 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 600 |
| 01 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 400 |
| 28 Mar 2024 | 7.90 | 8.00 | 7.30 | 7.63 | 7.63 | 8,800 |
| 27 Mar 2024 | 7.60 | 7.95 | 7.60 | 7.89 | 7.89 | 3,500 |
| 26 Mar 2024 | 6.90 | 7.38 | 6.90 | 7.20 | 7.20 | 5,700 |
| 25 Mar 2024 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 2,400 |
| 22 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 21 Mar 2024 | 6.82 | 6.91 | 6.82 | 6.82 | 6.82 | 1,000 |
| 20 Mar 2024 | 6.10 | 7.00 | 6.10 | 6.62 | 6.62 | 8,400 |
| 19 Mar 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 7,000 |
| 18 Mar 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 900 |
| 15 Mar 2024 | 6.56 | 6.56 | 6.00 | 6.30 | 6.30 | 3,000 |
| 14 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 13 Mar 2024 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 600 |
| 12 Mar 2024 | 6.50 | 6.80 | 6.47 | 6.71 | 6.71 | 2,400 |
| 11 Mar 2024 | 6.35 | 6.69 | 6.35 | 6.50 | 6.50 | 2,200 |
| 08 Mar 2024 | 6.50 | 6.50 | 6.17 | 6.17 | 6.17 | 1,000 |
| 07 Mar 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 1,500 |
| 06 Mar 2024 | 6.86 | 6.86 | 6.25 | 6.61 | 6.61 | 1,500 |
| 05 Mar 2024 | 6.15 | 6.64 | 6.15 | 6.64 | 6.64 | 800 |
| 04 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,100 |
| 01 Mar 2024 | 6.57 | 6.62 | 6.45 | 6.62 | 6.62 | 4,100 |
| 29 Feb 2024 | 6.78 | 6.86 | 6.39 | 6.44 | 6.44 | 5,500 |
| 28 Feb 2024 | 6.96 | 7.10 | 6.80 | 6.83 | 6.83 | 12,700 |
| 27 Feb 2024 | 7.11 | 7.11 | 6.85 | 6.96 | 6.96 | 4,900 |
| 26 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,500 |
| 23 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | 1,500 |
| 22 Feb 2024 | 7.19 | 7.58 | 7.11 | 7.19 | 7.19 | 2,700 |
| 21 Feb 2024 | 6.95 | 7.65 | 6.95 | 7.30 | 7.30 | 7,700 |
| 20 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 700 |
| 16 Feb 2024 | 6.87 | 7.15 | 6.87 | 7.15 | 7.15 | 1,300 |
| 15 Feb 2024 | 6.76 | 7.03 | 6.70 | 6.95 | 6.95 | 2,700 |
| 14 Feb 2024 | 6.67 | 7.25 | 6.63 | 7.25 | 7.25 | 6,000 |
| 13 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
| 12 Feb 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1,500 |
| 09 Feb 2024 | 6.71 | 7.10 | 6.08 | 7.00 | 7.00 | 9,100 |
| 08 Feb 2024 | 6.45 | 6.93 | 6.41 | 6.89 | 6.89 | 9,600 |
| 07 Feb 2024 | 6.70 | 7.23 | 6.65 | 6.71 | 6.71 | 24,700 |
| 06 Feb 2024 | 6.70 | 7.20 | 6.64 | 6.90 | 6.90 | 20,300 |
| 05 Feb 2024 | 6.77 | 7.12 | 6.43 | 6.79 | 6.79 | 17,400 |
| 02 Feb 2024 | 6.83 | 6.93 | 6.16 | 6.93 | 6.93 | 2,300 |
| 01 Feb 2024 | 7.25 | 7.25 | 6.74 | 7.24 | 7.24 | 4,900 |
| 31 Jan 2024 | 7.40 | 7.40 | 6.67 | 7.32 | 7.32 | 5,500 |
| 30 Jan 2024 | 7.50 | 7.50 | 6.71 | 7.31 | 7.31 | 5,700 |
| 29 Jan 2024 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 900 |
| 26 Jan 2024 | 7.53 | 7.69 | 7.50 | 7.59 | 7.59 | 2,300 |
| 25 Jan 2024 | 7.74 | 7.74 | 7.51 | 7.68 | 7.68 | 4,000 |
| 24 Jan 2024 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | 1,400 |
| 23 Jan 2024 | 7.71 | 7.71 | 7.41 | 7.70 | 7.70 | 1,200 |
| 22 Jan 2024 | 7.78 | 7.94 | 7.48 | 7.80 | 7.80 | 4,200 |
| 19 Jan 2024 | 7.60 | 7.80 | 7.58 | 7.70 | 7.70 | 1,400 |
| 18 Jan 2024 | 7.63 | 7.65 | 7.60 | 7.60 | 7.60 | 1,700 |
| 17 Jan 2024 | 7.70 | 7.78 | 7.63 | 7.63 | 7.63 | 2,400 |
| 16 Jan 2024 | 7.96 | 7.96 | 7.49 | 7.78 | 7.78 | 10,400 |
| 12 Jan 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 400 |
| 11 Jan 2024 | 7.96 | 7.96 | 7.71 | 7.85 | 7.85 | 2,600 |
| 10 Jan 2024 | 7.95 | 7.95 | 7.74 | 7.74 | 7.74 | 700 |
| 09 Jan 2024 | 7.95 | 8.01 | 7.75 | 8.00 | 8.00 | 4,100 |
| 08 Jan 2024 | 7.65 | 7.90 | 7.60 | 7.90 | 7.90 | 8,800 |
| 05 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| 04 Jan 2024 | 7.88 | 7.90 | 7.80 | 7.90 | 7.90 | 800 |
| 03 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 02 Jan 2024 | 7.46 | 8.00 | 7.46 | 8.00 | 8.00 | 2,200 |
| 29 Dec 2023 | 8.00 | 8.30 | 8.00 | 8.03 | 8.03 | 6,200 |
| 28 Dec 2023 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 3,300 |
| 27 Dec 2023 | 7.60 | 7.88 | 7.45 | 7.88 | 7.88 | 5,100 |
| 26 Dec 2023 | 7.61 | 7.61 | 7.58 | 7.60 | 7.60 | 900 |
| 22 Dec 2023 | 7.50 | 7.74 | 7.41 | 7.74 | 7.74 | 2,100 |
| 21 Dec 2023 | 7.47 | 7.75 | 7.47 | 7.75 | 7.75 | 300 |
| 20 Dec 2023 | 7.56 | 7.76 | 7.50 | 7.75 | 7.75 | 3,900 |
| 19 Dec 2023 | 7.42 | 7.70 | 7.40 | 7.60 | 7.60 | 9,000 |
| 18 Dec 2023 | 7.79 | 7.89 | 7.77 | 7.77 | 7.77 | 900 |
| 15 Dec 2023 | 7.76 | 7.97 | 7.76 | 7.97 | 7.97 | 2,200 |
| 14 Dec 2023 | 7.66 | 7.99 | 7.58 | 7.98 | 7.98 | 4,700 |
| 13 Dec 2023 | 7.62 | 8.00 | 7.62 | 8.00 | 8.00 | 4,500 |
| 12 Dec 2023 | 8.00 | 8.00 | 7.70 | 7.98 | 7.98 | 1,900 |
| 11 Dec 2023 | 7.99 | 8.00 | 7.90 | 8.00 | 8.00 | 3,200 |
| 08 Dec 2023 | 7.85 | 7.98 | 7.66 | 7.98 | 7.98 | 2,800 |
| 07 Dec 2023 | 7.98 | 7.98 | 7.60 | 7.76 | 7.76 | 3,600 |
| 06 Dec 2023 | 7.65 | 7.80 | 7.65 | 7.68 | 7.68 | 4,300 |
| 05 Dec 2023 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 900 |
| 04 Dec 2023 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1,600 |
| 01 Dec 2023 | 8.00 | 8.00 | 7.60 | 7.92 | 7.92 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.