Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

51Talk Online Education Group American depositary shares (COE)

16.35
+0.35 (2.19%)
NYSE· Last Trade: Jul 7th, 12:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 51Talk Online Education Group American depositary shares (COE)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/202617.0017.0016.0016.0014,20116.00
7/02/202616.2017.9516.0016.1047,83616.10
7/01/202616.0017.3516.0016.3524,89116.35
6/30/202615.9917.2415.5215.9525,59115.95
6/29/202615.5116.2115.0015.0517,15115.05
6/26/202615.0516.4815.0515.1332,01815.13
6/25/202615.9917.5915.0015.0015,56315.00
6/24/202615.0015.9014.6615.0019,09715.00
6/23/202615.5517.0015.0015.2017,39215.20
6/22/202615.7016.3615.3015.6114,70215.61
6/18/202616.5018.4915.6215.6218,91415.62
6/17/202617.5417.5415.4215.429,74315.42
6/16/202619.2519.2517.5417.5410,90717.54
6/15/202620.1420.1419.2419.644,62919.64
6/12/202621.8021.8019.5220.1419,21120.14
6/11/202620.4722.5520.4722.006,68922.00
6/10/202622.5023.0022.0022.004,64022.00
6/09/202621.4622.6421.0221.977,53021.97
6/08/202623.3923.3921.5121.515,08121.51
6/05/202623.0023.0022.0222.503,18922.50
6/04/202623.3123.3122.9523.313,35223.31
6/03/202624.6424.7524.6424.741,86824.74
6/02/202625.4025.7824.1125.5611,96725.56
6/01/202625.5426.0225.0025.399,68125.39
5/29/202625.1126.2924.6025.754,23425.75
5/28/202625.7226.5025.7225.805,24425.80
5/27/202626.3127.4925.0326.438,80326.43
5/26/202625.7726.4425.4226.307,96626.30
5/22/202626.6027.5026.0026.4015,15626.40
5/21/202626.8027.1526.8027.005,89927.00
5/20/202626.1127.5026.1127.388,77327.38
5/19/202627.0027.0026.8326.832,14226.83
5/18/202627.9728.6526.9027.504,50127.50
5/15/202624.5628.7524.5228.7516,67728.75
5/14/202625.5725.5724.5624.565,97524.56
5/13/202625.7526.0025.6225.703,54825.70
5/12/202625.1026.0325.1025.325,01125.32
5/11/202627.0027.0027.0027.001,53927.00
5/08/202624.4924.7321.0124.7315,49524.73
5/07/202626.0026.0023.6023.604,54423.60
5/06/202627.5028.1826.0026.004,32726.00
5/05/202626.9528.3826.9528.012,44728.01
5/04/202628.3028.8828.3028.4817,44928.48
5/01/202628.5529.7228.2028.4910,88528.49
4/30/202626.4028.8026.4028.704,88328.70
4/29/202627.3027.9927.3027.992,12227.99
4/28/202626.2027.9425.9527.9413,28427.94
4/27/202625.9926.7525.6026.3532,32326.35
4/24/202625.1627.4623.0125.747,67425.74
4/23/202624.4925.9224.4925.9014,52925.90
4/22/202622.0024.0022.0023.212,66523.21
4/21/202623.8826.0023.8824.057,91124.05
4/20/202623.5023.9023.2523.493,45423.49
4/17/202626.0026.0024.0424.044,84824.04
4/16/202625.0526.4023.6325.0012,17225.00
4/15/202624.9626.3324.6526.0018,64026.00
4/14/202623.0824.9623.0824.968,73824.96
4/13/202622.3022.3021.2022.309,73322.30
4/10/202621.1821.3619.8821.3416,74921.34
4/09/202622.4122.4921.0521.5017,43221.50
4/08/202622.0022.0420.4121.353,96721.35
4/07/202622.0022.0020.7421.302,17221.30