Stockscreener 앱 받기
8.07
1.57%
0.12
Coursera Inc 주식 (COUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $8.15 | $7.83 | $0.325 | 834,102.0 | +1.57% |
| 2025-11-28 | $7.98 | $7.90 | $0.08 | 1,245,464.0 | +0.13% |
| 2025-11-26 | $8.00 | $7.85 | $0.1499 | 1,766,704.0 | +0.51% |
| 2025-11-25 | $7.95 | $7.82 | $0.13 | 2,731,364.0 | +0.89% |
| 2025-11-24 | $8.16 | $7.77 | $0.3884 | 4,727,272.0 | -3.45% |
| 2025-11-21 | $8.25 | $7.88 | $0.3665 | 2,455,293.0 | +2.66% |
| 2025-11-20 | $8.24 | $7.86 | $0.38 | 2,761,209.0 | -2.47% |
| 2025-11-19 | $8.28 | $8.08 | $0.20 | 2,638,221.0 | -1.10% |
| 2025-11-18 | $8.39 | $8.05 | $0.345 | 4,154,921.0 | +0.86% |
| 2025-11-17 | $8.48 | $8.12 | $0.365 | 2,993,806.0 | -4.25% |
| 2025-11-14 | $8.57 | $8.29 | $0.285 | 2,344,618.0 | +0.59% |
| 2025-11-13 | $8.60 | $8.30 | $0.29 | 2,297,080.0 | -0.94% |
| 2025-11-12 | $8.59 | $8.42 | $0.1699 | 2,155,803.0 | +1.07% |
| 2025-11-11 | $8.44 | $8.29 | $0.15 | 1,651,778.0 | +0.96% |
| 2025-11-10 | $8.36 | $8.11 | $0.245 | 2,421,925.0 | +1.09% |
| 2025-11-07 | $8.25 | $7.92 | $0.33 | 2,302,938.0 | +3.25% |
| 2025-11-06 | $8.11 | $7.92 | $0.19 | 2,724,335.0 | -1.48% |
| 2025-11-05 | $8.23 | $8.05 | $0.175 | 2,444,209.0 | +0.50% |
| 2025-11-04 | $8.26 | $8.05 | $0.21 | 3,070,391.0 | -2.30% |
| 2025-11-03 | $8.52 | $8.25 | $0.27 | 2,459,414.0 | -1.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.60 | $7.77 | $0.8234 | 50,180,847.0 | -4.10% |
| 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% |
Coursera Inc 주식 (COUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.26 | $19.27 | $1.99 | 23,512,248.0 | -1.92% |
| 2023-11 | $20.25 | $17.33 | $2.92 | 30,880,132.0 | +13.90% |
| 2023-10 | $19.55 | $16.58 | $2.98 | 31,092,730.0 | -7.22% |
| 2023-09 | $19.05 | $17.32 | $1.73 | 25,209,313.0 | +7.48% |
| 2023-08 | $17.55 | $14.66 | $2.89 | 33,242,238.0 | +10.83% |
| 2023-07 | $16.33 | $12.14 | $4.18 | 19,858,632.0 | +20.51% |
| 2023-06 | $13.76 | $12.50 | $1.26 | 21,113,238.0 | +2.84% |
| 2023-05 | $12.88 | $10.88 | $2.00 | 33,218,136.0 | +1.77% |
| 2023-04 | $12.53 | $9.91 | $2.62 | 15,924,041.0 | +7.99% |
| 2023-03 | $12.45 | $10.46 | $1.98 | 24,139,757.0 | +2.22% |
| 2023-02 | $16.73 | $10.89 | $5.84 | 21,495,863.0 | -29.34% |
| 2023-01 | $16.00 | $12.04 | $3.96 | 11,311,881.0 | +34.83% |
0.21%
0.57%
자본화:
|
볼륨(24시간):