COE - 51Talk Online Education Group

NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20236.056.145.855.855.859,774
05 Jun 20236.046.055.706.056.054,200
02 Jun 20236.136.196.036.036.031,600
01 Jun 20236.016.105.916.096.095,400
31 May 20235.856.105.856.106.101,600
30 May 20235.906.105.906.106.103,000
26 May 20236.106.296.106.286.288,000
25 May 20236.216.215.976.026.026,000
24 May 20235.606.195.606.156.159,900
23 May 20236.006.405.996.216.218,300
22 May 20236.056.105.906.056.056,200
19 May 20235.786.105.556.056.0517,900
18 May 20235.846.005.805.835.832,500
17 May 20236.006.105.895.905.903,500
16 May 20236.086.085.826.056.053,900
15 May 20236.026.125.916.006.008,100
12 May 20236.086.085.875.875.873,700
11 May 20236.166.175.996.176.173,000
10 May 20236.096.206.016.156.152,400
09 May 20236.156.205.796.186.187,700
08 May 20236.036.105.506.106.103,500
05 May 20236.136.135.906.006.003,400
04 May 20236.196.206.026.106.104,700
03 May 20236.266.446.006.276.2716,300
02 May 20235.936.215.696.146.1427,800
01 May 20235.876.375.766.006.0025,900
28 Apr 20235.465.805.465.755.7524,700
27 Apr 20235.485.995.395.465.469,400
26 Apr 20235.305.435.175.355.3515,800
25 Apr 20235.235.655.195.435.4320,400
24 Apr 20235.105.434.955.325.3222,600
21 Apr 20235.286.004.655.145.1435,800
20 Apr 20235.315.315.195.225.223,600
19 Apr 20235.585.605.305.315.316,600
18 Apr 20235.105.415.065.345.3415,500
17 Apr 20235.225.355.185.215.216,500
14 Apr 20235.305.395.015.185.183,500
13 Apr 20235.605.845.505.505.502,900
12 Apr 20235.645.865.505.505.5016,200
11 Apr 20236.106.105.605.695.693,400
10 Apr 20235.705.935.705.815.811,600
06 Apr 20235.735.875.635.705.701,700
05 Apr 20236.006.195.855.905.902,400
04 Apr 20236.616.616.006.006.006,500
03 Apr 20237.127.126.676.676.674,200
31 Mar 20235.537.115.536.856.8528,400
30 Mar 20235.315.625.185.625.626,600
29 Mar 20234.905.444.905.445.444,100
28 Mar 20235.215.504.405.005.0020,000
27 Mar 20235.005.125.005.055.056,600
24 Mar 20235.005.114.974.974.971,600
23 Mar 20235.115.115.015.015.013,100
22 Mar 20235.275.285.035.115.112,900
21 Mar 20235.505.535.315.315.312,100
20 Mar 20235.745.745.505.505.502,100
17 Mar 20235.685.775.675.695.69800
16 Mar 20235.815.825.695.805.801,400
15 Mar 20235.825.825.675.785.785,500
14 Mar 20235.965.965.905.905.901,100
13 Mar 20236.006.036.006.006.002,700
10 Mar 20236.066.066.006.006.00700
09 Mar 20236.196.196.016.046.042,600
08 Mar 20236.246.246.006.026.025,600
07 Mar 20236.146.316.116.136.135,300
06 Mar 20236.236.236.066.066.06800
03 Mar 20236.216.216.116.206.205,600
02 Mar 20236.156.166.046.086.081,100
01 Mar 20236.156.196.156.176.171,300
28 Feb 20236.156.206.156.156.151,300
27 Feb 20236.196.206.196.206.203,200
24 Feb 20236.156.256.156.176.171,000
23 Feb 20236.286.356.186.206.203,700
22 Feb 20236.126.256.126.236.231,100
21 Feb 20236.106.196.106.166.161,400
17 Feb 20236.056.196.006.196.197,300
16 Feb 20235.956.095.956.096.096,300
15 Feb 20236.056.075.956.026.028,000
14 Feb 20236.096.096.056.056.051,500
13 Feb 20236.076.076.056.056.05300
10 Feb 20236.056.076.056.076.071,000
09 Feb 20236.286.286.056.056.0510,000
08 Feb 20236.006.306.006.226.2210,800
07 Feb 20236.046.045.905.945.948,000
06 Feb 20236.026.076.006.036.033,900
03 Feb 20235.996.285.996.026.021,000
02 Feb 20236.196.256.036.046.046,500
01 Feb 20236.036.116.036.096.091,000
31 Jan 20235.916.345.706.166.169,500
30 Jan 20236.016.305.936.066.063,100
27 Jan 20236.056.356.036.166.1610,100
26 Jan 20235.936.195.936.156.155,300
25 Jan 20235.816.155.805.905.907,300
24 Jan 20236.476.475.485.535.539,400
23 Jan 20236.016.096.006.006.002,300
20 Jan 20235.716.105.696.106.104,600
19 Jan 20235.816.195.306.126.1217,100
18 Jan 20236.046.055.815.815.816,100
17 Jan 20236.216.215.906.036.0316,700
13 Jan 20236.006.206.006.116.111,800
12 Jan 20236.366.366.006.016.0116,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...