51Talk Online Education Group American depositary shares (NY: COE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	22.03	22.03	20.80	21.20	13,375	+0.00(+0.00%)
Feb 13, 2025	22.05	22.26	21.11	21.20	22,309	-1.18(-5.27%)
Feb 12, 2025	21.00	22.39	20.51	22.38	32,635	+2.28(+11.34%)
Feb 11, 2025	23.00	23.01	19.43	20.10	50,813	-3.14(-13.51%)
Feb 10, 2025	24.00	25.70	22.51	23.24	53,997	-0.66(-2.76%)
Feb 07, 2025	23.36	23.99	22.02	23.90	7,298	+0.18(+0.78%)
Feb 06, 2025	21.48	24.35	21.30	23.71	44,448	+2.23(+10.41%)
Feb 05, 2025	21.19	21.48	21.00	21.48	9,033	+0.32(+1.51%)
Feb 04, 2025	19.90	21.31	19.90	21.16	22,068	+1.17(+5.85%)
Feb 03, 2025	19.34	20.00	19.24	19.99	6,401	-0.01(-0.05%)
Jan 31, 2025	20.00	20.00	19.95	20.00	14,446	+0.00(+0.00%)
Jan 30, 2025	19.70	20.00	19.01	20.00	5,646	+0.00(+0.00%)
Jan 29, 2025	19.68	20.00	19.00	20.00	31,737	+0.05(+0.25%)
Jan 28, 2025	19.64	19.97	19.64	19.95	1,683	+0.07(+0.35%)
Jan 27, 2025	19.73	19.96	18.80	19.88	23,642	+0.00(+0.00%)
Jan 24, 2025	19.60	19.98	19.25	19.88	5,079	-0.09(-0.45%)
Jan 23, 2025	19.90	20.27	18.82	19.97	17,204	+0.24(+1.22%)
Jan 22, 2025	19.70	20.00	19.70	19.73	2,283	-0.06(-0.30%)
Jan 21, 2025	19.83	19.99	19.42	19.79	6,665	-0.31(-1.54%)
Jan 17, 2025	19.70	20.12	19.70	20.10	12,651	+0.10(+0.50%)
Jan 16, 2025	19.70	20.08	19.22	20.00	50,513	+0.00(+0.00%)
Jan 15, 2025	20.10	20.10	19.13	20.00	21,398	-0.09(-0.46%)
Jan 14, 2025	20.00	20.72	19.71	20.09	15,264	-0.01(-0.03%)
Jan 13, 2025	20.55	20.95	19.88	20.10	25,972	-0.41(-2.00%)
Jan 10, 2025	19.70	21.97	19.63	20.51	42,016	+0.51(+2.55%)
Jan 08, 2025	19.34	20.45	19.02	20.00	30,809	+0.00(+0.00%)
Jan 07, 2025	20.00	20.80	19.69	20.00	11,289	-0.20(-0.99%)
Jan 06, 2025	19.75	20.95	19.63	20.20	27,063	+0.51(+2.59%)
Jan 03, 2025	19.62	19.78	19.34	19.69	2,658	-0.37(-1.84%)
Jan 02, 2025	19.60	20.38	18.50	20.06	3,308	-0.44(-2.15%)
Dec 31, 2024				20.50	0	+1.50(+7.89%)
Dec 30, 2024	17.96	19.00	17.11	19.00	32,785	+1.02(+5.67%)
Dec 27, 2024	17.00	17.99	16.84	17.98	21,472	+0.84(+4.90%)
Dec 26, 2024	17.10	17.40	16.80	17.14	20,679	+0.14(+0.82%)
Dec 24, 2024	17.30	17.70	17.00	17.00	9,478	-0.45(-2.58%)
Dec 23, 2024	17.30	17.46	17.02	17.45	5,666	-0.23(-1.30%)
Dec 20, 2024	17.32	18.00	16.95	17.68	13,697	-0.53(-2.92%)
Dec 19, 2024	16.00	18.37	15.98	18.21	30,256	+1.75(+10.65%)
Dec 18, 2024	16.30	16.47	15.45	16.46	10,052	+0.05(+0.30%)
Dec 17, 2024	15.75	16.50	15.75	16.41	4,777	-0.37(-2.21%)
Dec 16, 2024	17.37	17.37	15.26	16.78	14,578	+0.03(+0.18%)
Dec 13, 2024	17.77	17.96	16.75	16.75	24,827	-0.75(-4.29%)
Dec 12, 2024	15.17	17.50	14.61	17.50	31,442	+1.55(+9.72%)
Dec 11, 2024	13.65	16.30	13.49	15.95	39,201	+2.16(+15.66%)
Dec 10, 2024	13.06	13.79	13.06	13.79	2,786	-0.27(-1.92%)
Dec 09, 2024	13.30	14.07	13.30	14.06	3,857	+0.17(+1.22%)
Dec 06, 2024	13.89	13.89	13.85	13.89	1,015	-0.10(-0.71%)
Dec 05, 2024	13.35	14.00	13.10	13.99	15,876	+0.59(+4.40%)
Dec 04, 2024	13.32	13.70	13.32	13.40	6,575	-0.31(-2.26%)
Dec 03, 2024	13.51	13.71	13.50	13.71	5,101	-0.15(-1.08%)