51Talk Online Education Group American depositary shares (COE)

25.58
+0.08 (0.31%)
NYSE · Last Trade: Mar 7th, 8:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202625.5025.5825.5025.582,22225.58
3/05/202626.0026.5524.5425.5016,39925.50
3/03/202626.980.0026.9825.273,59725.27
3/02/202626.9926.9926.0026.981,75626.98
2/27/202627.0127.7627.0027.502,30327.50
2/26/202627.5028.0027.2028.002,47228.00
2/25/202627.0027.8526.9127.503,34027.50
2/24/202625.4027.9925.4027.808,82927.80
2/23/202625.8025.8025.8025.8074725.80
2/20/202626.7626.7626.6126.6165626.61
2/18/202626.260.0026.6126.6150226.61
2/17/202625.4027.9025.4026.263,29826.26
2/12/202627.600.0027.6027.4467527.44
2/11/202627.6027.6027.6027.6082427.60
2/10/202628.0228.0227.6027.602,77127.60
2/09/202627.1627.6027.1627.601,36027.60
2/06/202627.4028.5027.3928.187,96628.18
2/05/202626.7727.0126.7727.001,88927.00
2/04/202626.7727.1426.7526.772,76626.77
2/03/202626.7726.9826.6026.751,07826.75
2/02/202625.1026.5025.1026.504,94326.50
1/30/202626.5226.5225.5125.512,62325.51
1/29/202626.1826.2026.1626.172,59926.17
1/28/202626.4326.5126.1326.131,77626.13
1/27/202625.4926.0325.4926.032,08026.03
1/26/202625.5225.9025.3625.363,95025.36
1/23/202625.2325.5425.0725.073,29825.07
1/22/202626.3026.4025.2125.2314,43225.23
1/21/202625.8026.1525.1125.118,84425.11
1/20/202628.5628.5625.1325.8014,04025.80
1/16/202629.1029.1028.4528.451,82428.45
1/15/202629.3229.3228.2528.612,13328.61
1/14/202630.3530.3529.0029.334,12429.33
1/13/202629.1129.2028.2128.2189628.21
1/12/202629.0029.8528.1229.335,23229.33
1/09/202627.5027.7927.5027.7979427.79
1/08/202627.6928.8627.6928.001,82828.00
1/07/202627.2728.8527.2727.686,27327.68
1/06/202630.8830.8826.9027.3111,61127.31
1/05/202631.0031.8230.5030.505,47330.50
1/02/202632.0032.5031.2631.264,89631.26
12/31/202533.0033.1031.3131.937,87531.93
12/30/202533.0733.2732.3533.168,28833.16
12/29/202532.3533.9232.0332.9612,29032.96
12/26/202533.4033.6532.1932.206,95632.20
12/24/202533.7533.7533.4233.421,99733.42
12/23/202533.8634.2533.8633.9212,84533.92
12/22/202533.4933.8532.6633.0021,22333.00
12/19/202533.5534.7633.0633.1117,13433.11
12/18/202532.2935.0032.2933.5520,68233.55
12/17/202536.0336.0331.8932.0013,58832.00
12/16/202536.4936.5035.7236.0026,74236.00
12/15/202535.6036.5035.1036.5023,01736.50
12/12/202536.2036.4534.8936.4522,44536.45
12/11/202536.3536.6334.0636.6327,05936.63
12/10/202537.5037.5036.5037.107,46737.10
12/09/202537.1139.2037.0037.003,00337.00
12/08/202538.0041.4036.2136.2138,81536.21