Get the Stockscreener App
28.83
0.93%
-0.27
After Hours:
28.83
51 Talk Online Education Group ADR Stock (COE) Price History
The historical daily chart and data for 51 Talk Online Education Group ADR stock (COE), show that the latest closing stock price as of July 25, 2025, is $28.83.
- 51 Talk Online Education Group ADR all-time high stock price is $148.76, occurred on February 27, 2020.
- The lowest 51 Talk Online Education Group ADR stock price recorded was $0.00 on January 05, 2024. Since then, 51 Talk Online Education Group ADR's stock price has risen over to $28.83 now.
- The 52-week high stock price for COE is $34.74, representing a 20.50% increase from the current share price, occurred on June 26, 2025.
- The 52-week low stock price for COE is $11.84, indicating a -58.93% decrease from the current share price, occurred on August 05, 2024.
- The closing price of 51 Talk Online Education Group ADR (COE) stock in the beginning of 2024 was $5.04. The stock closed the year at $6.30, a gain of over 25.00% for the year.
The table below shows more information about COE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $29.25 | $28.83 | $0.42 | 4,593.0 | -0.93% |
| Jul 24, 2025 | $29.10 | $29.04 | $0.06 | 1,080.0 | +0.00% |
| Jul 23, 2025 | $29.10 | $29.10 | $0.00 | 42.00 | +0.31% |
| Jul 22, 2025 | $31.00 | $28.55 | $2.45 | 14,344.0 | -3.62% |
| Jul 21, 2025 | $30.23 | $29.50 | $0.7348 | 12,069.0 | +2.28% |
| Jul 18, 2025 | $29.55 | $29.43 | $0.12 | 9,708.0 | +1.06% |
| Jul 17, 2025 | $29.27 | $28.01 | $1.26 | 4,867.0 | +0.34% |
| Jul 16, 2025 | $29.02 | $28.52 | $0.5025 | 1,578.0 | -0.20% |
| Jul 15, 2025 | $30.27 | $28.64 | $1.63 | 7,060.0 | -0.75% |
| Jul 14, 2025 | $30.46 | $28.49 | $1.97 | 7,981.0 | +2.02% |
| Jul 11, 2025 | $29.15 | $28.36 | $0.79 | 13,389.0 | -0.97% |
| Jul 10, 2025 | $31.50 | $27.98 | $3.52 | 8,721.0 | -0.03% |
| Jul 09, 2025 | $31.19 | $29.01 | $2.18 | 6,389.0 | -4.82% |
| Jul 08, 2025 | $34.54 | $29.92 | $4.62 | 39,374.0 | -1.66% |
| Jul 07, 2025 | $31.00 | $27.48 | $3.52 | 37,793.0 | +12.83% |
| Jul 03, 2025 | $30.24 | $27.09 | $3.15 | 32,197.0 | -9.04% |
| Jul 02, 2025 | $30.50 | $30.00 | $0.50 | 2,734.0 | -1.02% |
| Jul 01, 2025 | $32.81 | $30.51 | $2.30 | 35,302.0 | -7.55% |
| Jun 30, 2025 | $33.00 | $31.10 | $1.90 | 11,647.0 | +0.00% |
| Jun 27, 2025 | $33.34 | $32.13 | $1.21 | 8,698.0 | +0.00% |
51 Talk Online Education Group ADR Stock (COE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 51 Talk Online Education Group ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 51 Talk Online Education Group ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
51 Talk Online Education Group ADR Stock (COE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $34.54 | $27.09 | $7.45 | 243,814.0 | -12.64% |
| Jun, 2025 | $34.74 | $19.80 | $14.94 | 470,078.0 | +66.67% |
| May, 2025 | $20.40 | $17.46 | $2.94 | 143,220.0 | +8.20% |
| Apr, 2025 | $22.00 | $13.60 | $8.40 | 212,604.0 | -10.47% |
| Mar, 2025 | $24.57 | $15.90 | $8.67 | 221,646.0 | +10.37% |
| Feb, 2025 | $25.70 | $18.51 | $7.19 | 351,240.0 | -7.40% |
| Jan, 2025 | $21.97 | $18.50 | $3.47 | 351,320.0 | -2.44% |
51 Talk Online Education Group ADR Stock (COE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.00 | $13.00 | $6.00 | 303,304.0 | +46.15% |
| Nov, 2024 | $16.20 | $12.98 | $3.22 | 94,396.0 | -17.25% |
| Oct, 2024 | $17.00 | $13.06 | $3.94 | 100,398.0 | -4.92% |
| Sep, 2024 | $17.33 | $13.24 | $4.09 | 266,116.0 | +18.10% |
| Aug, 2024 | $16.89 | $11.84 | $5.05 | 321,819.0 | -8.56% |
| Jul, 2024 | $19.75 | $10.52 | $9.23 | 476,628.0 | +17.06% |
| Jun, 2024 | $14.00 | $6.70 | $7.30 | 370,194.0 | +75.44% |
| May, 2024 | $7.46 | $6.33 | $1.13 | 78,637.0 | +4.63% |
| Apr, 2024 | $7.59 | $6.10 | $1.49 | 61,615.0 | -6.68% |
| Mar, 2024 | $8.00 | $6.00 | $2.00 | 58,320.0 | +18.48% |
| Feb, 2024 | $7.65 | $6.08 | $1.57 | 137,204.0 | -12.08% |
| Jan, 2024 | $8.01 | $6.67 | $1.34 | 60,486.0 | -8.79% |
51 Talk Online Education Group ADR Stock (COE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.30 | $7.40 | $0.90 | 63,511.0 | +1.66% |
| Nov, 2023 | $8.25 | $7.30 | $0.95 | 71,165.0 | +0.38% |
| Oct, 2023 | $8.83 | $7.11 | $1.72 | 136,520.0 | -10.57% |
| Sep, 2023 | $9.20 | $7.27 | $1.93 | 138,185.0 | +9.59% |
| Aug, 2023 | $9.01 | $6.71 | $2.30 | 78,512.0 | -9.57% |
| Jul, 2023 | $8.97 | $7.54 | $1.43 | 140,101.0 | -0.22% |
| Jun, 2023 | $9.24 | $5.70 | $3.54 | 200,780.0 | +45.90% |
| May, 2023 | $6.44 | $5.50 | $0.94 | 176,657.0 | +6.09% |
| Apr, 2023 | $7.12 | $4.65 | $2.47 | 203,388.0 | -16.06% |
| Mar, 2023 | $7.11 | $4.40 | $2.71 | 111,953.0 | +11.38% |
| Feb, 2023 | $6.35 | $5.90 | $0.45 | 77,136.0 | -0.16% |
| Jan, 2023 | $6.93 | $5.30 | $1.63 | 154,895.0 | -2.22% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):