51Talk Online Education Group American depositary shares (COE)

Last Price28.00

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 9th, 9:01 AM EST

Historical Prices For 51Talk Online Education Group American depositary shares (COE)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	27.69	28.86	27.69	28.00	1,828	28.00
1/07/2026	27.27	28.85	27.27	27.68	6,273	27.68
1/06/2026	30.88	30.88	26.90	27.31	11,611	27.31
1/05/2026	31.00	31.82	30.50	30.50	5,473	30.50
1/02/2026	32.00	32.50	31.26	31.26	4,896	31.26
12/31/2025	33.00	33.10	31.31	31.93	7,875	31.93
12/30/2025	33.07	33.27	32.35	33.16	8,288	33.16
12/29/2025	32.35	33.92	32.03	32.96	12,290	32.96
12/26/2025	33.40	33.65	32.19	32.20	6,956	32.20
12/24/2025	33.75	33.75	33.42	33.42	1,997	33.42
12/23/2025	33.86	34.25	33.86	33.92	12,845	33.92
12/22/2025	33.49	33.85	32.66	33.00	21,223	33.00
12/19/2025	33.55	34.76	33.06	33.11	17,134	33.11
12/18/2025	32.29	35.00	32.29	33.55	20,682	33.55
12/17/2025	36.03	36.03	31.89	32.00	13,588	32.00
12/16/2025	36.49	36.50	35.72	36.00	26,742	36.00
12/15/2025	35.60	36.50	35.10	36.50	23,017	36.50
12/12/2025	36.20	36.45	34.89	36.45	22,445	36.45
12/11/2025	36.35	36.63	34.06	36.63	27,059	36.63
12/10/2025	37.50	37.50	36.50	37.10	7,467	37.10
12/09/2025	37.11	39.20	37.00	37.00	3,003	37.00
12/08/2025	38.00	41.40	36.21	36.21	38,815	36.21
12/05/2025	40.40	41.34	39.80	41.24	9,528	41.24
12/04/2025	41.05	42.99	40.10	41.21	10,107	41.21
12/03/2025	41.45	42.95	37.00	37.00	201,935	37.00
12/02/2025	42.00	42.48	38.77	41.45	11,830	41.45
12/01/2025	42.00	42.02	42.00	42.00	1,284	42.00
11/26/2025	41.66	0.00	41.66	41.36	81	41.36
11/25/2025	42.19	42.95	41.66	41.66	3,610	41.66
11/24/2025	42.07	42.07	42.07	42.07	528	42.07
11/21/2025	42.20	42.20	41.75	41.75	1,872	41.75
11/20/2025	42.00	42.81	41.33	42.81	2,060	42.81
11/18/2025	42.22	0.00	42.22	41.78	459	41.78
11/17/2025	39.30	42.27	39.30	42.22	3,720	42.22
11/14/2025	41.90	43.69	41.55	42.08	3,496	42.08
11/12/2025	44.80	0.00	44.80	44.00	1,603	44.00
11/10/2025	45.04	0.00	45.04	44.80	1,004	44.80
11/07/2025	45.39	45.54	44.50	45.04	5,681	45.04
11/05/2025	46.36	0.00	46.36	45.13	5,726	45.13
11/04/2025	46.22	47.15	46.22	46.36	2,457	46.36
11/03/2025	48.67	50.49	47.30	47.30	3,752	47.30
10/31/2025	49.00	49.00	49.00	49.00	1,203	49.00
10/30/2025	48.96	49.38	48.96	49.38	935	49.38
10/29/2025	47.00	49.42	47.00	49.42	3,282	49.42
10/28/2025	49.96	50.86	48.59	49.50	4,818	49.50
10/27/2025	48.55	52.00	48.55	51.18	4,609	51.18
10/24/2025	52.98	52.98	46.40	47.50	7,839	47.50
10/23/2025	52.01	56.13	52.01	53.15	2,041	53.15
10/22/2025	54.00	54.00	52.00	52.00	4,044	52.00
10/21/2025	55.51	55.51	54.08	54.97	2,972	54.97
10/20/2025	49.95	55.80	49.77	55.56	20,943	55.56
10/17/2025	46.76	49.54	46.76	49.54	10,052	49.54
10/16/2025	44.95	47.10	44.95	46.88	4,252	46.88
10/15/2025	43.97	47.08	43.97	45.27	9,045	45.27
10/14/2025	42.35	43.95	41.41	43.74	12,950	43.74
10/13/2025	38.66	43.54	38.66	42.34	8,267	42.34
10/10/2025	39.41	40.50	36.94	36.94	16,698	36.94
10/09/2025	40.43	40.44	39.30	39.39	8,599	39.39