Skip to main content

51Talk Online Education Group American depositary shares (NY:COE)

35.52 -0.68 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 36.34 36.99 35.52 35.52 9,331 -0.68(-1.88%)
Aug 28, 2025 35.21 36.60 35.21 36.20 4,947 +0.44(+1.23%)
Aug 27, 2025 34.66 35.96 34.66 35.76 6,968 +2.38(+7.12%)
Aug 26, 2025 34.82 35.55 33.38 33.38 7,588 -1.42(-4.07%)
Aug 25, 2025 36.00 36.10 34.80 34.80 10,057 -0.53(-1.50%)
Aug 22, 2025 36.84 36.99 35.33 35.33 6,566 -0.03(-0.09%)
Aug 21, 2025 35.13 36.47 34.96 35.36 3,587 +0.23(+0.65%)
Aug 20, 2025 34.88 35.22 32.70 35.13 14,524 +0.98(+2.88%)
Aug 19, 2025 33.58 35.52 33.58 34.15 7,031 -0.20(-0.57%)
Aug 18, 2025 33.89 35.85 33.70 34.34 14,349 +0.30(+0.87%)
Aug 15, 2025 30.51 37.00 30.51 34.05 6,308 +1.78(+5.52%)
Aug 14, 2025 33.02 46.79 24.08 32.27 138,369 -0.48(-1.47%)
Aug 13, 2025 33.00 33.68 31.50 32.75 27,492 -0.65(-1.93%)
Aug 12, 2025 32.77 33.40 32.77 33.40 1,417 +0.63(+1.91%)
Aug 11, 2025 32.99 33.12 32.77 32.77 1,984 +0.17(+0.52%)
Aug 08, 2025 32.30 32.99 32.30 32.60 3,843 +0.54(+1.68%)
Aug 07, 2025 32.50 32.50 32.05 32.06 2,450 -0.29(-0.90%)
Aug 06, 2025 32.53 32.53 32.15 32.35 2,769 +0.72(+2.27%)
Aug 05, 2025 31.61 31.71 31.51 31.63 2,424 -0.37(-1.15%)
Aug 04, 2025 31.22 32.07 31.21 32.00 9,700 +1.50(+4.92%)
Aug 01, 2025 29.44 33.59 28.65 30.50 41,713 +1.39(+4.77%)
Jul 31, 2025 29.35 29.35 29.11 29.11 1,392 +0.19(+0.66%)
Jul 30, 2025 29.06 29.38 28.92 28.92 1,514 +0.02(+0.07%)
Jul 29, 2025 29.10 29.10 28.90 28.90 3,016 -0.10(-0.34%)
Jul 28, 2025 28.90 29.31 28.50 29.00 4,018 +0.17(+0.59%)
Jul 25, 2025 29.25 29.25 28.83 28.83 4,593 -0.27(-0.93%)
Jul 24, 2025 29.10 29.10 29.04 29.10 1,083 +0.00(+0.00%)
Jul 23, 2025 29.34 29.34 29.10 29.10 4,051 +0.09(+0.31%)
Jul 22, 2025 30.39 31.00 28.55 29.01 14,559 -1.09(-3.62%)
Jul 21, 2025 29.50 30.23 29.50 30.10 12,070 +0.67(+2.28%)
Jul 18, 2025 29.55 29.55 29.43 29.43 9,708 +0.31(+1.06%)
Jul 17, 2025 28.01 29.27 28.01 29.12 4,867 +0.10(+0.34%)
Jul 16, 2025 28.52 29.02 28.52 29.02 1,578 -0.06(-0.20%)
Jul 15, 2025 29.33 30.27 28.64 29.08 7,060 -0.22(-0.75%)
Jul 14, 2025 28.49 30.46 28.49 29.30 7,981 +0.58(+2.02%)
Jul 11, 2025 29.15 29.15 28.36 28.72 13,396 -0.28(-0.97%)
Jul 10, 2025 29.50 31.50 27.98 29.00 10,833 -0.01(-0.03%)
Jul 09, 2025 31.00 31.19 29.01 29.01 6,389 -1.47(-4.82%)
Jul 08, 2025 30.39 34.54 29.92 30.48 39,374 -0.52(-1.66%)
Jul 07, 2025 27.50 31.00 27.48 31.00 37,793 +3.53(+12.83%)
Jul 03, 2025 30.24 30.24 27.09 27.47 32,197 -2.73(-9.04%)
Jul 02, 2025 30.50 30.50 30.05 30.20 2,749 -0.31(-1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.