Get the Stockscreener App
14.50
0.34%
-0.05
51 Talk Online Education Group ADR Stock (COE) Price History
The historical daily chart and data for 51 Talk Online Education Group ADR stock (COE), show that the latest closing stock price as of November 27, 2024, is $14.50.
- 51 Talk Online Education Group ADR all-time high stock price is $148.76, occurred on February 27, 2020.
- The lowest 51 Talk Online Education Group ADR stock price recorded was $0.00 on January 05, 2024. Since then, 51 Talk Online Education Group ADR's stock price has risen over to $14.50 now.
- The 52-week high stock price for COE is $19.75, representing a 36.21% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for COE is $6.00, indicating a -58.62% decrease from the current share price, occurred on March 19, 2024.
- The closing price of 51 Talk Online Education Group ADR (COE) stock in the beginning of 2023 was $5.04. The stock closed the year at $6.30, a gain of over 25.00% for the year.
The table below shows more information about COE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $14.50 | $14.21 | $0.29 | 1,299.0 | -0.34% |
| Nov 26, 2024 | $14.66 | $14.01 | $0.655 | 5,904.0 | -4.78% |
| Nov 25, 2024 | $15.28 | $14.54 | $0.7406 | 1,468.0 | +2.41% |
| Nov 22, 2024 | $15.10 | $14.20 | $0.90 | 7,140.0 | -2.55% |
| Nov 21, 2024 | $15.47 | $14.77 | $0.698 | 1,838.0 | -1.16% |
| Nov 20, 2024 | $15.50 | $14.21 | $1.29 | 2,206.0 | -0.26% |
| Nov 19, 2024 | $15.53 | $14.00 | $1.53 | 7,255.0 | +5.29% |
| Nov 18, 2024 | $14.95 | $14.20 | $0.75 | 2,080.0 | +0.48% |
| Nov 15, 2024 | $14.96 | $14.11 | $0.85 | 3,137.0 | -1.87% |
| Nov 14, 2024 | $15.00 | $14.38 | $0.62 | 2,929.0 | +0.47% |
| Nov 13, 2024 | $14.89 | $14.00 | $0.8853 | 5,930.0 | +1.43% |
| Nov 12, 2024 | $15.10 | $14.50 | $0.60 | 2,814.0 | -1.25% |
| Nov 11, 2024 | $15.00 | $14.02 | $0.9804 | 4,239.0 | +2.52% |
| Nov 08, 2024 | $15.15 | $14.50 | $0.65 | 4,400.0 | -0.21% |
| Nov 07, 2024 | $15.61 | $14.53 | $1.08 | 8,802.0 | -9.19% |
| Nov 06, 2024 | $16.00 | $15.50 | $0.50 | 1,488.0 | +0.00% |
| Nov 05, 2024 | $16.00 | $16.00 | $0.00 | 2,584.0 | +0.63% |
| Nov 04, 2024 | $16.20 | $15.90 | $0.30 | 1,143.0 | -1.24% |
| Nov 01, 2024 | $16.10 | $15.05 | $1.05 | 4,160.0 | +2.48% |
| Oct 31, 2024 | $15.71 | $15.71 | $0.00 | 1,046.0 | -0.06% |
| Oct 29, 2024 | $15.72 | $15.07 | $0.65 | 3,757.0 | -1.69% |
51 Talk Online Education Group ADR Stock (COE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 51 Talk Online Education Group ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 51 Talk Online Education Group ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
51 Talk Online Education Group ADR Stock (COE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.20 | $14.00 | $2.20 | 72,115.0 | -7.70% |
| Oct, 2024 | $17.00 | $13.06 | $3.94 | 100,398.0 | -4.92% |
| Sep, 2024 | $17.33 | $13.24 | $4.09 | 266,116.0 | +18.10% |
| Aug, 2024 | $16.89 | $11.84 | $5.05 | 321,819.0 | -8.56% |
| Jul, 2024 | $19.75 | $10.52 | $9.23 | 476,628.0 | +17.06% |
| Jun, 2024 | $14.00 | $6.70 | $7.30 | 370,194.0 | +75.44% |
| May, 2024 | $7.46 | $6.33 | $1.13 | 78,637.0 | +4.63% |
| Apr, 2024 | $7.59 | $6.10 | $1.49 | 61,615.0 | -6.68% |
| Mar, 2024 | $8.00 | $6.00 | $2.00 | 58,320.0 | +18.48% |
| Feb, 2024 | $7.65 | $6.08 | $1.57 | 137,204.0 | -12.08% |
| Jan, 2024 | $8.01 | $6.67 | $1.34 | 60,486.0 | -8.79% |
51 Talk Online Education Group ADR Stock (COE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.30 | $7.40 | $0.90 | 63,511.0 | +1.66% |
| Nov, 2023 | $8.25 | $7.30 | $0.95 | 71,165.0 | +0.38% |
| Oct, 2023 | $8.83 | $7.11 | $1.72 | 136,520.0 | -10.57% |
| Sep, 2023 | $9.20 | $7.27 | $1.93 | 138,185.0 | +9.59% |
| Aug, 2023 | $9.01 | $6.71 | $2.30 | 78,512.0 | -9.57% |
| Jul, 2023 | $8.97 | $7.54 | $1.43 | 140,101.0 | -0.22% |
| Jun, 2023 | $9.24 | $5.70 | $3.54 | 200,780.0 | +45.90% |
| May, 2023 | $6.44 | $5.50 | $0.94 | 176,657.0 | +6.09% |
| Apr, 2023 | $7.12 | $4.65 | $2.47 | 203,388.0 | -16.06% |
| Mar, 2023 | $7.11 | $4.40 | $2.71 | 111,953.0 | +11.38% |
| Feb, 2023 | $6.35 | $5.90 | $0.45 | 77,136.0 | -0.16% |
| Jan, 2023 | $6.93 | $5.30 | $1.63 | 154,895.0 | -2.22% |
51 Talk Online Education Group ADR Stock (COE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.00 | $5.55 | $1.45 | 269,026.3 | -8.43% |
| Nov, 2022 | $7.40 | $5.96 | $1.44 | 103,970.3 | +6.83% |
| Oct, 2022 | $8.00 | $5.88 | $2.12 | 84,441.0 | -16.15% |
| Sep, 2022 | $9.08 | $6.08 | $3.00 | 366,338.0 | +15.14% |
| Aug, 2022 | $7.28 | $5.16 | $2.12 | 389,479.5 | +12.68% |
| Jul, 2022 | $6.64 | $4.64 | $2.00 | 550,724.8 | +7.25% |
| Jun, 2022 | $5.96 | $4.48 | $1.48 | 280,753.5 | +25.45% |
| May, 2022 | $6.60 | $4.00 | $2.60 | 356,907.5 | -20.29% |
| Apr, 2022 | $7.36 | $5.20 | $2.16 | 333,030.0 | -21.14% |
| Mar, 2022 | $7.88 | $4.20 | $3.68 | 1,349,613.0 | +25.90% |
| Feb, 2022 | $9.00 | $3.06 | $5.94 | 4,736,421.5 | +67.94% |
| Jan, 2022 | $5.20 | $3.04 | $2.16 | 542,509.3 | -31.60% |
0.91%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):