Stockscreener 앱 받기
5.80
3.49%
-0.21
시간 외 거래:
5.86
0.06
+1.03%
Coursera Inc 주식 (COUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.96 | $5.75 | $0.215 | 4,643,597.0 | -3.49% |
| 2026-09-03 | $6.28 | $5.94 | $0.34 | 4,357,166.0 | -1.64% |
| 2026-09-02 | $6.31 | $6.09 | $0.2175 | 3,939,542.0 | -1.13% |
| 2026-09-01 | $6.46 | $6.16 | $0.295 | 3,747,107.0 | -5.21% |
| 2026-08-31 | $6.60 | $6.31 | $0.29 | 5,447,313.0 | +0.77% |
| 2026-08-28 | $6.63 | $6.40 | $0.235 | 4,831,478.0 | +1.25% |
| 2026-08-27 | $6.43 | $6.05 | $0.385 | 5,289,616.0 | +5.45% |
| 2026-08-26 | $6.12 | $5.96 | $0.165 | 4,922,085.0 | -2.10% |
| 2026-08-25 | $6.23 | $5.97 | $0.26 | 4,286,397.0 | +2.82% |
| 2026-08-24 | $6.21 | $5.92 | $0.285 | 4,447,889.0 | +0.33% |
| 2026-08-21 | $6.11 | $5.79 | $0.3238 | 3,736,069.0 | +2.56% |
| 2026-08-20 | $5.91 | $5.75 | $0.155 | 2,779,217.0 | +0.00% |
| 2026-08-19 | $5.88 | $5.60 | $0.28 | 3,397,097.0 | +2.81% |
| 2026-08-18 | $5.76 | $5.66 | $0.105 | 4,762,137.0 | +2.71% |
| 2026-08-17 | $5.85 | $5.53 | $0.32 | 4,924,468.0 | -4.15% |
| 2026-08-14 | $5.87 | $5.68 | $0.19 | 2,515,404.0 | -0.34% |
| 2026-08-13 | $5.85 | $5.51 | $0.34 | 4,462,646.0 | +3.94% |
| 2026-08-12 | $5.71 | $5.50 | $0.21 | 3,959,801.0 | -1.93% |
| 2026-08-11 | $5.76 | $5.62 | $0.145 | 3,841,693.0 | -1.22% |
Coursera Inc 주식 (COUR) 연도별 가격 이력
이 심층 분석에서는 Coursera Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coursera Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coursera Inc 주식 (COUR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.46 | $5.75 | $0.705 | 21,331,009.0 | -11.04% |
| 2026-08 | $6.63 | $5.47 | $1.17 | 102,235,156.0 | +23.02% |
| 2026-07 | $6.40 | $5.05 | $1.35 | 149,658,367.0 | -6.03% |
| 2026-06 | $6.26 | $5.08 | $1.18 | 168,919,765.0 | +4.64% |
| 2026-05 | $6.31 | $5.05 | $1.26 | 139,243,869.0 | -9.41% |
| 2026-04 | $6.67 | $5.00 | $1.67 | 122,358,274.0 | +2.23% |
| 2026-03 | $6.63 | $5.50 | $1.14 | 91,041,635.0 | -9.20% |
| 2026-02 | $6.89 | $5.47 | $1.42 | 132,937,955.0 | +5.78% |
| 2026-01 | $7.60 | $5.97 | $1.62 | 75,973,274.0 | -17.66% |
Coursera Inc 주식 (COUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.89 | $7.31 | $1.58 | 84,014,185.0 | -7.80% |
| 2025-11 | $8.60 | $7.77 | $0.8234 | 49,346,745.0 | -5.58% |
| 2025-10 | $11.64 | $8.26 | $3.38 | 75,754,081.0 | -28.10% |
| 2025-09 | $12.32 | $10.35 | $1.97 | 48,599,380.0 | +1.83% |
| 2025-08 | $12.93 | $11.07 | $1.86 | 57,471,793.0 | -9.02% |
| 2025-07 | $13.56 | $7.98 | $5.58 | 92,715,662.0 | +44.29% |
| 2025-06 | $9.52 | $8.12 | $1.40 | 29,222,607.0 | -1.02% |
| 2025-05 | $9.30 | $8.25 | $1.05 | 37,575,938.0 | +5.11% |
| 2025-04 | $8.83 | $5.76 | $3.07 | 48,563,323.0 | +26.43% |
| 2025-03 | $8.02 | $6.61 | $1.40 | 29,987,059.0 | -15.91% |
| 2025-02 | $9.02 | $7.34 | $1.68 | 35,260,673.0 | +2.72% |
| 2025-01 | $9.77 | $7.69 | $2.08 | 33,246,603.0 | -9.29% |
Coursera Inc 주식 (COUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.04 | $7.79 | $1.24 | 43,305,530.0 | +4.65% |
| 2024-11 | $8.40 | $6.75 | $1.65 | 59,295,314.0 | +14.39% |
| 2024-10 | $8.06 | $6.29 | $1.77 | 53,417,889.0 | -12.47% |
| 2024-09 | $8.53 | $7.27 | $1.26 | 28,688,697.0 | -1.98% |
| 2024-08 | $9.31 | $7.76 | $1.55 | 37,544,570.0 | -12.90% |
| 2024-07 | $11.74 | $6.92 | $4.83 | 82,672,328.0 | +29.89% |
| 2024-06 | $7.73 | $6.35 | $1.38 | 59,031,588.0 | -5.79% |
| 2024-05 | $10.32 | $7.49 | $2.83 | 53,049,878.0 | -25.64% |
| 2024-04 | $14.14 | $9.85 | $4.29 | 49,427,984.0 | -27.10% |
| 2024-03 | $16.18 | $13.81 | $2.37 | 25,749,627.0 | -12.76% |
| 2024-02 | $20.56 | $15.70 | $4.87 | 39,751,777.0 | -16.04% |
| 2024-01 | $20.73 | $16.95 | $3.78 | 29,647,693.0 | -1.19% |
5.19%
0.03%
자본화:
|
볼륨(24시간):