Free Trial

51Talk Online Education Group (COE) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free COE Stock Alerts
$7.45
+0.46 (+6.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

51Talk Online Education Group Stock Price Performance

5 Day
Performance
+12.54%
1 Month
Performance
+6.43%
3 Month
Performance
+12.54%
6 Month
Performance
-5.70%
Year-To-Date
Performance
-7.23%
1 Year
Performance
+22.33%
Receive COE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 51Talk Online Education Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

COE Stock Chart for Saturday, June, 1, 2024

COE Chart by TradingView

51Talk Online Education Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.99$6.91
-1.14%		$6.99$6.674,970 shs$39.53 million
05/30/2024$7.04$6.99
-0.71%		$6.99$6.651,325 shs$39.98 million
05/29/2024$6.50$7.04
+8.31%		$7.04$6.403,021 shs$40.27 million
05/28/2024$6.62$6.50
-1.81%		$6.72$6.5011,011 shs$37.18 million
05/27/2024$6.62$6.62$6.71$6.611,100 shs$37.87 million
05/24/2024$6.72$7.27
+8.15%		$7.27$6.611,137 shs$41.58 million
05/23/2024$6.65$6.72
+1.08%		$6.72$6.701,462 shs$38.45 million
05/22/2024$6.80$6.65
-2.21%		$6.91$6.653,519 shs$38.04 million
05/21/2024$7.00$6.80
-2.86%		$7.01$6.713,644 shs$38.90 million
05/20/2024$7.11$7.00
-1.55%		$7.10$7.001,570 shs$40.04 million
05/17/2024$7.24$7.10
-1.93%		$7.11$6.802,835 shs$40.61 million
05/16/2024$7.03$7.24
+2.99%		$7.24$6.832,616 shs$41.41 million
05/15/2024$6.60$7.03
+6.52%		$7.28$6.514,627 shs$40.21 million
05/14/2024$6.71$6.60
-1.64%		$6.90$6.381,972 shs$37.77 million
05/13/2024$7.11$6.71
-5.56%		$7.10$6.713,588 shs$38.38 million
05/10/2024$7.20$7.11
-1.32%		$7.13$6.501,859 shs$40.00 million
05/09/2024$7.12$7.20
+1.12%		$7.33$6.964,394 shs$40.54 million
05/08/2024$7.31$7.12
-2.60%		$7.40$7.113,315 shs$40.09 million
05/07/2024$7.66$7.31
-4.57%		$7.46$7.053,373 shs$41.16 million
05/06/2024$7.29$7.66
+5.08%		$7.66$7.035,530 shs$43.13 million
05/03/2024$7.01$7.40
+5.56%		$7.40$7.203,875 shs$41.66 million
05/02/2024$7.00$7.01
+0.14%		$7.15$6.843,196 shs$39.47 million
05/01/2024$7.12$7.00
-1.69%		$7.14$6.855,660 shs$39.41 million
04/30/2024$6.35$7.12
+12.13%		$7.12$6.6015,490 shs$40.09 million
04/29/2024$6.61$6.35
-3.93%		$6.35$6.353,191 shs$35.75 million
04/26/2024$6.42$6.61
+2.96%		$6.61$6.43830 shs$37.21 million
04/25/2024$7.00$6.42
-8.29%		$7.25$6.102,335 shs$36.15 million
04/24/2024$7.24$7.00
-3.31%		$7.00$7.00939 shs$39.41 million
04/23/2024$6.62$7.24
+9.37%		$7.32$6.629,342 shs$40.76 million
04/22/2024$6.47$6.62
+2.32%		$6.72$6.565,767 shs$37.27 million
04/19/2024$6.60$6.47
-1.97%		$6.60$6.101,384 shs$36.43 million
04/18/2024$6.55$6.60
+0.76%		$6.80$6.601,277 shs$37.16 million
04/17/2024$6.79$6.55
-3.53%		$6.70$6.55684 shs$36.88 million
04/16/2024$6.75$6.79
+0.59%		$6.79$6.79852 shs$38.23 million
04/15/2024$6.51$6.75
+3.69%		$6.75$6.141,329 shs$38.00 million
04/12/2024$6.51$6.51$6.51$6.5133 shs$36.65 million
04/11/2024$6.68$6.51
-2.54%		$6.68$6.502,295 shs$36.65 million
04/10/2024$6.94$6.68
-3.75%		$7.02$6.541,785 shs$37.61 million
04/09/2024$6.54$6.94
+6.12%		$6.94$6.551,282 shs$39.07 million
04/08/2024$7.01$6.54
-6.70%		$7.00$6.306,020 shs$36.82 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$7.00$7.01
+0.14%		$7.05$7.001,051 shs$39.47 million
04/04/2024$6.97$7.00
+0.43%		$7.00$6.502,573 shs$39.41 million
04/03/2024$7.06$6.97
-1.27%		$7.31$6.972,116 shs$39.24 million
04/02/2024$7.59$7.06
-6.98%		$7.06$7.06648 shs$39.75 million
04/01/2024$7.63$7.59
-0.52%		$7.59$7.59401 shs$42.73 million
03/29/2024$7.44$7.63
+2.55%		$8.00$7.308,816 shs$42.96 million
03/28/2024$7.89$7.44
-5.70%		$7.95$7.158,814 shs$41.89 million
03/27/2024$7.20$7.89
+9.58%		$7.95$7.633,457 shs$44.42 million
03/26/2024$6.60$7.20
+9.09%		$7.38$6.905,714 shs$40.54 million
03/25/2024$7.00$6.60
-5.71%		$7.00$6.602,378 shs$37.16 million
03/22/2024$6.82$7.00
+2.64%		$7.00$7.00474 shs$39.41 million
03/21/2024$6.62$6.82
+3.02%		$6.91$6.821,046 shs$38.40 million
03/20/2024$6.00$6.62
+10.33%		$7.00$6.108,385 shs$37.27 million
03/19/2024$6.30$6.00
-4.76%		$6.30$6.007,010 shs$33.78 million
03/18/2024$6.30$6.30$6.30$6.15880 shs$35.47 million
03/15/2024$6.56$6.30
-3.96%		$6.56$6.002,954 shs$35.47 million
03/14/2024$6.56$6.56$6.58$6.56587 shs$36.93 million
03/13/2024$6.71$6.56
-2.24%		$6.58$6.56587 shs$36.93 million
03/12/2024$6.50$6.71
+3.23%		$6.80$6.472,432 shs$37.78 million
03/11/2024$6.17$6.50
+5.35%		$6.69$6.352,214 shs$36.60 million
03/08/2024$6.50$6.17
-5.08%		$6.50$6.17959 shs$34.74 million
03/07/2024$6.00$6.50
+8.33%		$6.50$6.361,524 shs$36.60 million
03/06/2024$6.64$6.00
-9.64%		$6.61$6.001,510 shs$33.78 million
03/05/2024$6.55$6.64
+1.37%		$6.64$6.15809 shs$37.38 million
03/04/2024$6.62$6.55
-1.06%		$6.55$6.503,014 shs$36.88 million
03/01/2024$6.44$6.62
+2.80%		$6.62$6.454,088 shs$37.27 million
02/29/2024$6.87$6.44
-6.26%		$6.86$6.405,523 shs$36.26 million

Related Companies:
This page (NYSE:COE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings