Stockscreener 앱 받기
5.435
1.98%
0.145
Coursera Inc 주식 (COUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $5.42 | $5.24 | $0.1788 | 388,718.0 | +2.17% |
| 2026-05-26 | $5.73 | $5.28 | $0.45 | 8,298,514.0 | -0.56% |
| 2026-05-22 | $5.39 | $5.18 | $0.215 | 7,264,436.0 | +1.53% |
| 2026-05-21 | $5.37 | $5.10 | $0.265 | 7,671,917.0 | -0.19% |
| 2026-05-20 | $5.35 | $5.15 | $0.20 | 8,412,751.0 | -2.78% |
| 2026-05-19 | $5.83 | $5.35 | $0.48 | 6,756,118.0 | -5.76% |
| 2026-05-18 | $5.83 | $5.45 | $0.38 | 7,482,564.0 | +8.52% |
| 2026-05-15 | $5.30 | $5.07 | $0.235 | 7,465,632.0 | +3.73% |
| 2026-05-14 | $5.38 | $5.05 | $0.33 | 7,873,322.0 | -4.14% |
| 2026-05-13 | $5.73 | $5.24 | $0.49 | 11,210,964.0 | -7.49% |
| 2026-05-12 | $5.78 | $5.47 | $0.305 | 10,982,168.0 | +1.41% |
| 2026-05-11 | $5.84 | $5.64 | $0.196 | 4,734,287.0 | -2.08% |
| 2026-05-08 | $6.18 | $5.75 | $0.43 | 6,623,452.0 | -7.81% |
| 2026-05-07 | $6.31 | $5.98 | $0.3299 | 5,348,507.0 | +3.98% |
| 2026-05-06 | $6.13 | $5.88 | $0.25 | 4,851,526.0 | +1.69% |
| 2026-05-05 | $5.95 | $5.78 | $0.1743 | 3,106,566.0 | +1.72% |
| 2026-05-04 | $6.14 | $5.82 | $0.32 | 3,279,382.0 | -5.20% |
| 2026-05-01 | $6.29 | $6.04 | $0.245 | 4,701,311.0 | +3.36% |
| 2026-04-30 | $6.05 | $5.89 | $0.165 | 3,415,636.0 | -2.62% |
| 2026-04-29 | $6.42 | $6.00 | $0.42 | 5,861,834.0 | -5.86% |
| 2026-04-28 | $6.49 | $5.77 | $0.7161 | 11,171,607.0 | +11.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.31 | $5.05 | $1.26 | 116,452,135.0 | -9.16% |
| 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% |
0.00%
0.25%
자본화:
|
볼륨(24시간):