Get the Stockscreener App
19.45
1.27%
-0.25
After Hours:
19.45
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 May 09, 2025, is $19.45.
- 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 $19.45 now.
- The 52-week high stock price for COE is $25.70, representing a 32.13% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for COE is $6.33, indicating a -67.46% decrease from the current share price, occurred on May 28, 2024.
- The closing price of 51 Talk Online Education Group ADR (COE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $19.92 | $19.36 | $0.5609 | 921.0 | -1.27% |
| May 08, 2025 | $19.80 | $18.96 | $0.84 | 10,192.0 | +2.63% |
| May 07, 2025 | $19.27 | $17.90 | $1.37 | 14,989.0 | -1.46% |
| May 06, 2025 | $19.90 | $19.10 | $0.80 | 6,943.0 | +1.46% |
| May 05, 2025 | $20.00 | $18.90 | $1.10 | 10,615.0 | -4.14% |
| May 02, 2025 | $20.40 | $19.70 | $0.70 | 10,050.0 | +0.25% |
| May 01, 2025 | $20.00 | $17.46 | $2.54 | 20,053.0 | +9.18% |
| Apr 30, 2025 | $19.50 | $16.14 | $3.36 | 11,071.0 | +8.67% |
| Apr 29, 2025 | $17.01 | $16.50 | $0.513 | 2,964.0 | +2.81% |
| Apr 28, 2025 | $17.35 | $16.38 | $0.97 | 4,340.0 | -1.20% |
| Apr 25, 2025 | $16.58 | $15.97 | $0.6095 | 2,275.0 | +0.73% |
| Apr 23, 2025 | $16.98 | $16.46 | $0.525 | 761.0 | +0.92% |
| Apr 22, 2025 | $16.70 | $14.87 | $1.83 | 4,380.0 | +6.05% |
| Apr 21, 2025 | $15.39 | $15.12 | $0.265 | 1,126.0 | +4.41% |
| Apr 17, 2025 | $15.50 | $13.75 | $1.75 | 15,307.0 | +7.44% |
| Apr 16, 2025 | $14.36 | $13.60 | $0.76 | 22,319.0 | -11.55% |
| Apr 15, 2025 | $15.50 | $14.85 | $0.65 | 2,630.0 | -2.94% |
| Apr 14, 2025 | $16.00 | $15.71 | $0.29 | 2,141.0 | +3.77% |
| Apr 11, 2025 | $16.30 | $14.20 | $2.10 | 26,985.0 | -3.09% |
| Apr 10, 2025 | $17.50 | $15.60 | $1.90 | 9,092.0 | -6.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.40 | $17.46 | $2.94 | 74,684.0 | +6.28% |
| Apr, 2025 | $22.00 | $13.60 | $8.40 | 212,604.0 | -10.47% |
| Mar, 2025 | $24.57 | $15.90 | $8.67 | 221,646.0 | +10.37% |
| Feb, 2025 | $25.70 | $18.51 | $7.19 | 351,240.0 | -7.40% |
| Jan, 2025 | $21.97 | $18.50 | $3.47 | 351,320.0 | -2.44% |
51 Talk Online Education Group ADR Stock (COE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.00 | $13.00 | $6.00 | 303,304.0 | +46.15% |
| Nov, 2024 | $16.20 | $12.98 | $3.22 | 94,396.0 | -17.25% |
| 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% |
1.08%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):