NYSE:COE | Historical Stock Price | 51Talk Online Education Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.15$6.58$13.77$28.80$60.24$126.002016-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$108.44$108.444,750——
2020-12-30$106.08$106.087,575——
2020-12-29$101.80$101.8010,100——
2020-12-28$100.96$100.9614,200——
2020-12-24$108.76$108.766,550——
2020-12-23$104.48$104.486,625——
2020-12-22$100.12$100.1213,475——
2020-12-21$98.88$98.8810,800——
2020-12-18$98.60$98.607,400——
2020-12-17$99.92$99.928,700——
2020-12-16$93.08$93.0816,325——
2020-12-15$86.40$86.4022,925——
2020-12-14$93.60$93.6012,575——
2020-12-11$102.40$102.4013,575——
2020-12-10$101.12$101.1211,825——
2020-12-09$108.44$108.4410,150——
2020-12-08$115.28$115.2813,225——
2020-12-07$119.84$119.8412,850——
2020-12-04$117.88$117.889,775——
2020-12-03$120.00$120.0037,050——
2020-12-02$120.52$120.52104,775——
2020-12-01$105.44$105.441,350——
2020-11-30$104.96$104.9627,175——
2020-11-27$110.68$110.682,500——
2020-11-25$110.00$110.005,400——
2020-11-24$112.24$112.2410,000——
2020-11-23$111.56$111.5622,825——
2020-11-20$104.92$104.925,825——
2020-11-19$101.56$101.563,675——
2020-11-18$99.44$99.441,125——
2020-11-17$101.76$101.761,575——
2020-11-16$101.20$101.202,425——
2020-11-13$101.96$101.961,475——
2020-11-12$100.44$100.441,225——
2020-11-11$101.64$101.645,975——
2020-11-10$93.32$93.321,575——
2020-11-09$93.80$93.802,650——
2020-11-06$98.16$98.162,475——
2020-11-05$97.60$97.60525——
2020-11-04$99.24$99.241,075——
2020-11-03$99.12$99.121,375——
2020-11-02$100.40$100.40925——
2020-10-30$98.12$98.121,250——
2020-10-29$100.00$100.002,325——
2020-10-28$95.60$95.601,300——
2020-10-27$101.44$101.442,075——
2020-10-26$100.40$100.401,775——
2020-10-23$99.92$99.92475——
2020-10-22$100.40$100.406,150——
2020-10-21$98.44$98.443,325——
2020-10-20$97.88$97.887,125——
2020-10-19$98.80$98.805,350——
2020-10-16$95.88$95.88975——
2020-10-15$97.24$97.245,850——
2020-10-14$97.68$97.68975——
2020-10-13$99.12$99.121,925——
2020-10-12$100.00$100.001,425——
2020-10-09$100.00$100.001,325——
2020-10-08$100.48$100.4813,600——
2020-10-07$97.88$97.884,125——
2020-10-06$99.20$99.2011,575——
2020-10-05$100.32$100.3214,800——
2020-10-02$87.11$87.117,500——
2020-10-01$82.60$82.603,500——
2020-09-30$76.28$76.28925——
2020-09-29$77.64$77.645,375——
2020-09-28$79.12$79.12875——
2020-09-25$80.60$80.602,200——
2020-09-24$82.04$82.041,575——
2020-09-23$81.76$81.762,400——
2020-09-22$87.68$87.681,625——
2020-09-21$88.00$88.002,550——
2020-09-18$91.56$91.564,050——
2020-09-17$84.32$84.322,375——
2020-09-16$85.20$85.201,425——
2020-09-15$84.12$84.126,725——
2020-09-14$84.76$84.766,375——
2020-09-11$78.84$78.843,200——
2020-09-10$78.92$78.926,025——
2020-09-09$76.76$76.767,725——
2020-09-08$76.00$76.0018,375——
2020-09-04$77.52$77.5213,725——
2020-09-03$78.72$78.728,950——
2020-09-02$78.72$78.728,275——
2020-09-01$80.76$80.769,600——
2020-08-31$81.76$81.767,850——
2020-08-28$89.28$89.283,950——
2020-08-27$94.12$94.123,525——
2020-08-26$90.20$90.201,275——
2020-08-25$91.76$91.763,675——
2020-08-24$90.00$90.004,025——
2020-08-21$90.96$90.963,050——
2020-08-20$92.04$92.043,000——
2020-08-19$96.60$96.601,450——
2020-08-18$97.88$97.8811,675——
2020-08-17$102.56$102.562,450——
2020-08-14$101.32$101.32925——
2020-08-13$103.76$103.767,000——
2020-08-12$101.90$101.902,225——
2020-08-11$102.48$102.481,450——
2020-08-10$101.28$101.282,075——
2020-08-07$101.32$101.322,625——
2020-08-06$105.04$105.0411,200——
2020-08-05$109.08$109.084,100——
2020-08-04$112.00$112.004,750——
2020-08-03$113.60$113.6016,775——
2020-07-31$104.84$104.846,600——
2020-07-30$100.56$100.565,775——
2020-07-29$102.80$102.8011,225——
2020-07-28$98.20$98.206,225——
2020-07-27$92.20$92.205,625——
2020-07-24$90.20$90.205,150——
2020-07-23$92.20$92.2013,125——
2020-07-22$95.40$95.407,575——
2020-07-21$99.28$99.285,450——
2020-07-20$95.88$95.889,800——
2020-07-17$94.96$94.966,275——
2020-07-16$88.92$88.923,675——
2020-07-15$93.72$93.727,825——
2020-07-14$90.40$90.407,825——
2020-07-13$94.64$94.6410,350——
2020-07-10$91.00$91.0011,550——
2020-07-09$98.76$98.769,325——
2020-07-08$102.08$102.089,225——
2020-07-07$100.08$100.0813,325——
2020-07-06$113.20$113.2024,875——
2020-07-02$101.00$101.006,000——
2020-07-01$100.64$100.643,025——
2020-06-30$102.72$102.7211,150——
2020-06-29$95.90$95.9010,175——
2020-06-26$90.40$90.406,475——
2020-06-25$98.32$98.326,200——
2020-06-24$99.48$99.4816,875——
2020-06-23$107.68$107.687,450——
2020-06-22$107.12$107.126,875——
2020-06-19$109.24$109.2421,875——
2020-06-18$108.12$108.1255,475——
2020-06-17$84.08$84.0819,275——
2020-06-16$80.60$80.6016,925——
2020-06-15$80.68$80.689,475——
2020-06-12$76.00$76.005,725——
2020-06-11$77.60$77.6012,225——
2020-06-10$80.00$80.0019,975——
2020-06-09$72.00$72.0014,225——
2020-06-08$76.92$76.9214,150——
2020-06-05$80.40$80.4028,425——
2020-06-04$76.16$76.16116,425——
2020-06-03$78.24$78.2430,400——
2020-06-02$93.16$93.168,525——
2020-06-01$99.80$99.803,650——
2020-05-29$103.60$103.602,350——
2020-05-28$105.52$105.523,000——
2020-05-27$100.68$100.682,925——
2020-05-26$107.96$107.9613,950——
2020-05-22$108.00$108.006,575——
2020-05-21$102.12$102.121,300——
2020-05-20$99.60$99.606,300——
2020-05-19$98.44$98.441,300——
2020-05-18$96.00$96.002,325——
2020-05-15$96.00$96.001,550——
2020-05-14$94.04$94.042,025——
2020-05-13$93.04$93.048,625——
2020-05-12$96.00$96.006,125——
2020-05-11$99.56$99.568,800——
2020-05-08$98.08$98.083,950——
2020-05-07$99.44$99.443,100——
2020-05-06$103.20$103.201,650——
2020-05-05$104.68$104.682,150——
2020-05-04$99.00$99.001,125——
2020-05-01$98.52$98.522,625——
2020-04-30$102.40$102.402,525——
2020-04-29$106.52$106.524,500——
2020-04-28$102.48$102.483,275——
2020-04-27$105.40$105.406,975——
2020-04-24$102.00$102.004,275——
2020-04-23$108.00$108.001,900——
2020-04-22$104.36$104.362,425——
2020-04-21$103.20$103.2012,450——
2020-04-20$115.68$115.6816,775——
2020-04-17$112.32$112.321,725——
2020-04-16$109.20$109.204,025——
2020-04-15$112.00$112.003,775——
2020-04-14$113.60$113.607,500——
2020-04-13$115.84$115.849,125——
2020-04-09$113.60$113.605,750——
2020-04-08$112.36$112.364,475——
2020-04-07$108.00$108.009,950——
2020-04-06$98.72$98.729,000——
2020-04-03$115.32$115.326,425——
2020-04-02$116.04$116.0415,475——
2020-04-01$118.36$118.3613,150——
2020-03-31$116.00$116.009,375——
2020-03-30$113.96$113.969,975——
2020-03-27$120.00$120.0016,600——
2020-03-26$112.20$112.2014,875——
2020-03-25$110.36$110.3619,475——
2020-03-24$101.28$101.287,600——
2020-03-23$96.72$96.7216,325——
2020-03-20$100.00$100.0015,575——
2020-03-19$92.44$92.4413,225——
2020-03-18$82.16$82.164,900——
2020-03-17$89.20$89.2010,500——
2020-03-16$80.04$80.0417,025——
2020-03-13$90.72$90.7218,125——
2020-03-12$95.76$95.7639,150——
2020-03-11$120.76$120.7671,000——
2020-03-10$140.00$140.0082,400——
2020-03-09$116.00$116.0035,375——
2020-03-06$112.80$112.8015,675——
2020-03-05$112.24$112.249,975——
2020-03-04$110.72$110.7214,300——
2020-03-03$111.56$111.5628,425——
2020-03-02$110.52$110.5237,925——
2020-02-28$99.96$99.9675,825——
2020-02-27$117.32$117.32107,275——
2020-02-26$139.36$139.36150,050——
2020-02-25$120.00$120.0074,275——
2020-02-24$103.68$103.6866,200——
2020-02-21$92.68$92.6817,200——
2020-02-20$96.60$96.6036,575——
2020-02-19$90.08$90.0842,600——
2020-02-18$81.60$81.6025,775——
2020-02-14$67.44$67.447,575——
2020-02-13$72.16$72.164,100——
2020-02-12$75.18$75.183,950——
2020-02-11$72.76$72.7623,525——
2020-02-10$86.00$86.0048,300——
2020-02-07$71.04$71.0426,875——
2020-02-06$59.44$59.4410,000——
2020-02-05$57.60$57.602,600——
2020-02-04$57.64$57.644,200——
2020-02-03$52.08$52.084,150——
2020-01-31$54.60$54.604,875——
2020-01-30$56.72$56.72600——
2020-01-29$56.72$56.724,350——
2020-01-28$57.08$57.084,275——
2020-01-27$56.44$56.442,250——
2020-01-24$60.12$60.125,175——
2020-01-23$60.72$60.724,825——
2020-01-22$60.00$60.006,750——
2020-01-21$57.64$57.646,625——
2020-01-17$58.04$58.0411,275——
2020-01-16$58.48$58.485,525——
2020-01-15$61.58$61.5823,800——
2020-01-14$50.91$50.917,425——
2020-01-13$44.46$44.4610,400——
2020-01-10$41.72$41.726,775——
2020-01-09$39.66$39.663,425——
2020-01-08$40.00$40.004,150——
2020-01-07$40.56$40.561,300——
2020-01-06$40.76$40.763,675——
2020-01-03$41.68$41.683,625——
2020-01-02$42.36$42.362,800——