Get the Stockscreener App
11.34
7.20%
-0.88
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), adjusted for splits and dividends, show that the latest closing stock price as of October 12, 2026, is $11.34.
- 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 $0.005 on May 18, 2015. Since then, 51 Talk Online Education Group ADR's stock price has risen over 226.70K% to $11.34 now.
- The 52-week high stock price for COE is $56.13, representing a 394.97% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for COE is $9.93, indicating a -12.43% decrease from the current share price, occurred on September 10, 2026.
- The closing price of 51 Talk Online Education Group ADR (COE) stock in the beginning of 2025 was $20.06. The stock closed the year at $31.93, a gain of over 59.17% 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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $12.55 | $11.07 | $1.48 | 27,852.0 | -7.20% |
| Oct 09, 2026 | $12.59 | $10.97 | $1.62 | 27,755.0 | +13.25% |
| Oct 08, 2026 | $11.21 | $10.44 | $0.77 | 20,914.0 | +8.33% |
| Oct 07, 2026 | $10.92 | $9.96 | $0.96 | 19,228.0 | -3.30% |
| Oct 06, 2026 | $10.68 | $10.30 | $0.38 | 12,121.0 | -5.85% |
| Oct 05, 2026 | $11.39 | $10.50 | $0.8943 | 17,143.0 | +3.40% |
| Oct 02, 2026 | $10.90 | $10.30 | $0.60 | 4,893.0 | -0.75% |
| Oct 01, 2026 | $11.45 | $10.46 | $0.9926 | 19,717.0 | -7.38% |
| Sep 30, 2026 | $12.24 | $11.51 | $0.735 | 21,039.0 | -2.46% |
| Sep 29, 2026 | $12.40 | $11.51 | $0.895 | 85,532.0 | +2.43% |
| Sep 28, 2026 | $12.04 | $11.52 | $0.5199 | 4,942.0 | -1.29% |
| Sep 25, 2026 | $11.86 | $11.48 | $0.375 | 197,510.0 | +0.86% |
| Sep 23, 2026 | $11.70 | $10.95 | $0.75 | 28,575.0 | +0.52% |
| Sep 22, 2026 | $11.78 | $11.50 | $0.28 | 14,299.0 | -1.20% |
| Sep 21, 2026 | $12.04 | $11.51 | $0.53 | 12,425.0 | -1.44% |
| Sep 18, 2026 | $11.82 | $11.50 | $0.32 | 3,821.0 | +2.52% |
| Sep 17, 2026 | $12.13 | $10.39 | $1.74 | 28,511.0 | +12.93% |
| Sep 16, 2026 | $11.05 | $10.00 | $1.05 | 10,222.0 | -10.52% |
| Sep 15, 2026 | $11.90 | $10.94 | $0.965 | 90,362.0 | -4.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $12.59 | $9.96 | $2.63 | 149,623.0 | -1.48% |
| Sep, 2026 | $15.70 | $9.93 | $5.77 | 1,206,843.0 | -23.27% |
| Aug, 2026 | $21.32 | $15.00 | $6.32 | 701,863.0 | -14.38% |
| Jul, 2026 | $17.95 | $15.51 | $2.44 | 474,768.0 | +9.84% |
| Jun, 2026 | $26.02 | $14.66 | $11.36 | 258,715.0 | -38.06% |
| May, 2026 | $29.72 | $21.01 | $8.71 | 150,198.0 | -10.28% |
| Apr, 2026 | $28.80 | $19.36 | $9.44 | 236,973.0 | +44.15% |
| Mar, 2026 | $26.99 | $15.32 | $11.67 | 162,559.0 | -27.59% |
| Feb, 2026 | $28.50 | $25.10 | $3.40 | 54,580.0 | +7.78% |
| Jan, 2026 | $32.50 | $25.07 | $7.43 | 98,425.0 | -20.11% |
51 Talk Online Education Group ADR Stock (COE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.99 | $31.89 | $11.10 | 497,529.0 | -19.81% |
| Nov, 2025 | $50.49 | $39.30 | $11.19 | 40,620.0 | -15.59% |
| Oct, 2025 | $56.13 | $36.94 | $19.19 | 148,412.0 | +10.73% |
| Sep, 2025 | $51.71 | $36.19 | $15.52 | 372,766.0 | +24.58% |
| Aug, 2025 | $46.79 | $24.08 | $22.71 | 323,378.0 | +22.02% |
| Jul, 2025 | $34.54 | $27.09 | $7.45 | 249,161.0 | -11.79% |
| 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% |
0.43%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):