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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	19.70	20.40	19.70	20.03	10,100	+0.05(+0.25%)
May 01, 2025	17.46	20.00	17.46	19.98	20,053	+1.68(+9.18%)
Apr 30, 2025	16.71	19.50	16.14	18.30	11,071	+1.46(+8.67%)
Apr 29, 2025	17.01	17.01	16.50	16.84	2,964	+0.46(+2.81%)
Apr 28, 2025	17.35	17.35	16.38	16.38	4,340	-0.20(-1.20%)
Apr 25, 2025	16.16	16.58	15.97	16.58	2,275	+0.12(+0.73%)
Apr 23, 2025				16.46	104	+0.15(+0.92%)
Apr 22, 2025	14.87	16.70	14.87	16.31	4,380	+0.93(+6.05%)
Apr 21, 2025	15.12	15.39	15.12	15.38	1,134	+0.65(+4.41%)
Apr 17, 2025	14.59	15.50	13.75	14.73	15,307	+1.02(+7.44%)
Apr 16, 2025	14.36	14.36	13.60	13.71	22,319	-1.79(-11.55%)
Apr 15, 2025	15.40	15.50	14.85	15.50	2,630	-0.47(-2.94%)
Apr 14, 2025	15.71	16.00	15.71	15.97	2,141	+0.58(+3.77%)
Apr 11, 2025	14.90	16.30	14.20	15.39	26,985	-0.49(-3.09%)
Apr 10, 2025	17.15	17.50	15.60	15.88	9,092	-1.19(-6.97%)
Apr 09, 2025	16.90	18.30	16.90	17.07	13,919	-0.71(-3.99%)
Apr 08, 2025	18.91	18.91	17.52	17.78	6,978	-0.92(-4.92%)
Apr 07, 2025	19.54	20.67	16.50	18.70	17,479	-2.20(-10.53%)
Apr 04, 2025	19.60	22.00	18.40	20.90	41,494	+0.11(+0.53%)
Apr 03, 2025	21.00	21.00	20.09	20.79	2,332	+0.25(+1.22%)
Apr 02, 2025	20.26	21.88	19.91	20.54	23,345	+0.52(+2.60%)
Apr 01, 2025	20.40	20.90	20.02	20.02	2,569	-0.42(-2.05%)
Mar 31, 2025	20.30	20.44	20.00	20.44	2,751	-0.57(-2.71%)
Mar 28, 2025	20.70	21.97	20.01	21.01	12,032	+0.30(+1.45%)
Mar 27, 2025	20.94	20.94	20.20	20.71	10,290	+0.23(+1.12%)
Mar 26, 2025	19.65	20.99	19.40	20.48	8,254	+0.58(+2.90%)
Mar 25, 2025	19.02	19.97	19.02	19.90	5,931	-0.10(-0.48%)
Mar 24, 2025	19.58	21.20	18.80	20.00	3,630	-0.80(-3.85%)
Mar 21, 2025	23.98	23.98	20.11	20.80	6,311	-1.92(-8.45%)
Mar 20, 2025	23.30	23.88	22.00	22.72	42,818	-0.82(-3.48%)
Mar 19, 2025	24.00	24.57	23.00	23.54	26,912	-0.41(-1.71%)
Mar 18, 2025	21.36	24.57	21.35	23.95	22,173	+2.60(+12.18%)
Mar 17, 2025	20.07	21.35	19.87	21.35	7,718	+1.37(+6.86%)
Mar 14, 2025	19.68	19.98	19.68	19.98	1,501	+0.10(+0.50%)
Mar 13, 2025	19.50	20.00	19.50	19.88	2,983	-0.12(-0.60%)
Mar 12, 2025	20.01	20.29	19.50	20.00	4,904	+0.00(+0.00%)
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%)