Skip to main content
COE logo

51Talk Online Education Group

COENYSEAMERICANConsumer StaplesEducation & Training Services

$11.73Today:- (-)1Y −78.31%

As of Oct 23, 2026 close

Market cap
$1.18M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.93$56.13
Volume (live)
-
Avg. volume (3M)
34.63K

51Talk Online Education Group (COE) Historical Stock Prices

Analyze 51Talk Online Education Group (COE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

51Talk Online Education Group (COE) Interactive Price Chart

Interactive historical price chart showing 51Talk Online Education Group stock price movements and trends across multiple time periods.

Loading chart...

COE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
COE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202611.5111.7711.3111.7311.7316.73K
Oct 22, 202611.6512.0111.3011.5311.5310.21K
Oct 21, 202611.6612.0911.6011.8511.8535.94K
Oct 20, 202611.6311.9511.3911.7711.7711.13K
Oct 19, 202611.4411.5710.9511.3311.3316.94K
Oct 16, 202611.6912.0111.3411.3411.3433.73K
Oct 15, 202611.3612.3511.3611.7011.7022.88K
Oct 14, 202610.9112.0910.9111.9511.9563.63K
Oct 13, 202611.3411.4010.5010.9210.9214.45K
Oct 12, 202612.5512.5511.0711.3411.3427.83K
Oct 9, 202610.9712.5910.9712.2212.2227.53K
Oct 8, 202611.2111.2110.4410.7910.7920.91K
Oct 7, 20269.9610.929.969.969.9619.23K
Oct 6, 202610.5110.6810.3010.3010.3012.12K
Oct 5, 202610.6711.3910.5010.9410.9417.14K
Oct 2, 202610.4610.9010.3010.5810.584.56K
Oct 1, 202611.4211.4510.4610.6610.6619.72K
Sep 30, 202611.9712.2411.5111.5111.5121.04K
Sep 29, 202611.5412.4011.5111.8011.8085.53K
Sep 28, 202611.7512.0411.5211.5211.524.94K
Sep 25, 202611.6411.8611.4811.6711.67197.47K
Sep 24, 202611.5711.5711.5711.5711.57N/A
Sep 23, 202611.5011.7010.9511.5711.5728.57K
Sep 22, 202611.7811.7811.5011.5111.5114.25K
Sep 21, 202611.8412.0411.5111.6511.6512.43K
Sep 18, 202611.7511.8211.5011.8211.823.82K
Sep 17, 202610.3912.1310.3911.5311.5328.51K
Sep 16, 202610.5111.0510.0010.2110.2110.22K
Sep 15, 202611.5011.9010.9411.4111.4190.36K
Sep 14, 202610.4812.5110.1211.9011.90166.92K
Sep 11, 202611.0011.5510.2110.6110.6169.08K
Sep 10, 202611.0312.849.9310.6010.6089.85K
Sep 9, 202613.1813.5112.0712.2512.2521.45K
Sep 8, 202614.0114.7512.8313.1613.16167.63K
Sep 4, 202614.8015.2913.8014.0914.0991.44K
Sep 3, 202615.1515.5014.7714.8814.8840.33K
Sep 2, 202615.3415.7014.9515.1215.1224.27K
Sep 1, 202615.4815.5514.8015.2215.2238.49K
Aug 31, 202615.4415.9415.0015.0015.007.18K
Aug 28, 202615.9116.2515.3515.3515.3577.32K
Aug 27, 202616.4616.4815.6215.7115.71315.10K
Aug 26, 202615.8016.5615.5716.4216.4218.27K
Aug 25, 202616.5517.1616.1516.1516.1513.24K
Aug 24, 202617.2517.2516.5816.8016.8011.32K
Aug 21, 202615.7617.1415.7616.4316.4312.70K
Aug 20, 202616.4316.4315.2215.5015.5013.71K
Aug 19, 202617.0017.2715.8416.3016.3010.04K
Aug 18, 202618.8019.0216.5117.2717.2735.82K
Aug 17, 202619.3519.7518.5018.8718.879.17K
Aug 14, 202620.7720.7719.4219.6719.679.41K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.