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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.50	20.00	18.23	20.00	3,017	+0.02(+0.10%)
Mar 10, 2025	19.30	19.98	18.99	19.98	15,672	+0.78(+4.06%)
Mar 07, 2025	18.90	19.99	18.32	19.20	14,974	+1.21(+6.73%)
Mar 06, 2025	16.94	17.99	16.94	17.99	9,797	+1.21(+7.21%)
Mar 05, 2025	16.05	17.01	15.90	16.78	11,710	+0.06(+0.36%)
Mar 04, 2025	17.90	17.99	16.72	16.72	11,247	-1.73(-9.38%)
Mar 03, 2025	18.50	18.69	17.94	18.45	7,907	-0.07(-0.38%)
Feb 28, 2025	18.60	19.11	18.51	18.52	3,969	-0.21(-1.12%)
Feb 27, 2025	18.84	19.20	18.55	18.73	7,304	-0.37(-1.94%)
Feb 26, 2025	19.87	19.87	19.02	19.10	14,662	-0.74(-3.73%)
Feb 25, 2025	20.08	20.08	19.00	19.84	12,352	-0.16(-0.80%)
Feb 24, 2025	19.91	20.36	19.68	20.00	10,405	+0.22(+1.11%)
Feb 21, 2025	20.12	20.35	19.63	19.78	8,023	-0.47(-2.35%)
Feb 20, 2025	20.20	20.25	19.94	20.25	9,350	+0.05(+0.27%)
Feb 19, 2025	20.54	20.75	19.54	20.20	8,484	-0.15(-0.74%)
Feb 18, 2025	20.90	21.24	20.20	20.35	14,351	-0.85(-4.01%)
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%)