Get the Stockscreener App
47.30
3.47%
-1.70
Pre-market:
47.00
-0.30
-0.63%
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 03, 2025, is $47.30.
- 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 $47.30 now.
- The 52-week high stock price for COE is $56.13, representing a 18.67% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for COE is $12.98, indicating a -72.56% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $50.49 | $47.30 | $3.19 | 3,752.0 | -3.47% |
| Oct 31, 2025 | $49.00 | $49.00 | $0.00 | 1,203.0 | -0.77% |
| Oct 30, 2025 | $49.38 | $48.96 | $0.42 | 935.0 | -0.08% |
| Oct 29, 2025 | $49.42 | $47.00 | $2.42 | 3,282.0 | -0.16% |
| Oct 28, 2025 | $50.86 | $48.59 | $2.27 | 4,818.0 | -3.28% |
| Oct 27, 2025 | $52.00 | $48.55 | $3.45 | 4,609.0 | +7.75% |
| Oct 24, 2025 | $52.98 | $46.40 | $6.58 | 7,839.0 | -10.63% |
| Oct 23, 2025 | $56.13 | $52.01 | $4.12 | 2,032.0 | +2.21% |
| Oct 22, 2025 | $54.00 | $52.00 | $2.00 | 4,044.0 | -5.40% |
| Oct 21, 2025 | $55.51 | $54.08 | $1.43 | 2,972.0 | -1.06% |
| Oct 20, 2025 | $55.80 | $49.77 | $6.03 | 20,943.0 | +12.15% |
| Oct 17, 2025 | $49.54 | $46.76 | $2.78 | 10,052.0 | +5.67% |
| Oct 16, 2025 | $47.10 | $44.95 | $2.15 | 4,252.0 | +3.56% |
| Oct 15, 2025 | $47.08 | $43.97 | $3.11 | 9,044.0 | +3.50% |
| Oct 14, 2025 | $43.95 | $41.41 | $2.55 | 12,950.0 | +3.31% |
| Oct 13, 2025 | $43.54 | $38.66 | $4.88 | 8,267.0 | +14.62% |
| Oct 10, 2025 | $40.50 | $36.94 | $3.56 | 16,698.0 | -6.22% |
| Oct 09, 2025 | $40.44 | $39.30 | $1.14 | 8,579.0 | -2.76% |
| Oct 08, 2025 | $40.99 | $40.51 | $0.48 | 1,765.0 | +0.10% |
| Oct 07, 2025 | $42.32 | $40.20 | $2.12 | 4,026.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $50.49 | $47.30 | $3.19 | 7,504.0 | -3.47% |
| Oct, 2025 | $56.13 | $36.94 | $19.19 | 148,412.0 | +10.73% |
| Sep, 2025 | $51.71 | $36.19 | $15.52 | 372,766.0 | +24.58% |
| Aug, 2025 | $46.79 | $24.08 | $22.71 | 323,378.0 | +22.02% |
| Jul, 2025 | $34.54 | $27.09 | $7.45 | 249,161.0 | -11.79% |
| Jun, 2025 | $34.74 | $19.80 | $14.94 | 470,078.0 | +66.67% |
| May, 2025 | $20.40 | $17.46 | $2.94 | 143,220.0 | +8.20% |
| 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% |
1.76%
5.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):