51 Talk Online Education Group ADR (COE)

Date: O: H: L: C: Vol:

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 November 02, 2026, is $11.30.

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 99.96% to $11.30 now.
The 52-week high stock price for COE is $50.49, representing a 346.81% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for COE is $9.93, indicating a 12.12% 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:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$11.66	$11.17	$0.49	16,136	-0.26%
Oct 30, 2026	$12.27	$10.93	$1.34	149,357	+3.00%
Oct 29, 2026	$11.52	$10.91	$0.605	8,133	-4.93%
Oct 28, 2026	$11.86	$11.50	$0.36	15,950	-0.52%
Oct 27, 2026	$12.65	$11.23	$1.42	44,968	+0.87%
Oct 26, 2026	$11.87	$11.46	$0.41	9,793	-1.71%
Oct 23, 2026	$11.77	$11.31	$0.46	16,727	+1.73%
Oct 22, 2026	$12.01	$11.30	$0.71	10,211	-2.70%
Oct 21, 2026	$12.09	$11.60	$0.49	35,939	+0.68%
Oct 20, 2026	$11.95	$11.39	$0.56	11,140	+3.88%
Oct 19, 2026	$11.57	$10.95	$0.62	16,938	-0.09%
Oct 16, 2026	$12.01	$11.34	$0.67	33,737	-3.08%
Oct 15, 2026	$12.35	$11.36	$0.99	22,892	-2.09%
Oct 14, 2026	$12.09	$10.91	$1.18	63,637	+9.43%
Oct 13, 2026	$11.40	$10.50	$0.9	14,449	-3.70%
Oct 12, 2026	$12.55	$11.07	$1.48	27,852	-7.20%
Oct 09, 2026	$12.59	$10.97	$1.62	27,755	+13.25%
Oct 08, 2026	$11.21	$10.44	$0.77	20,914	+8.33%
Oct 07, 2026	$10.92	$9.96	$0.96	19,228	-3.30%
Oct 06, 2026	$10.68	$10.30	$0.38	12,121	-5.85%
Oct 05, 2026	$11.39	$10.50	$0.8943	17,143	+3.40%

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
Nov, 2026	$11.66	$11.17	$0.49	16,136	-0.26%
Oct, 2026	$12.65	$9.96	$2.69	603,494	-1.56%
Sep, 2026	$15.70	$9.93	$5.77	1,206,843	-23.27%
Aug, 2026	$21.32	$15.00	$6.32	701,863	-14.38%
Jul, 2026	$17.95	$15.51	$2.44	474,768	+9.84%
Jun, 2026	$26.02	$14.66	$11.36	258,715	-38.06%
May, 2026	$29.72	$21.01	$8.71	150,198	-10.28%
Apr, 2026	$28.80	$19.36	$9.44	236,973	+44.15%
Mar, 2026	$26.99	$15.32	$11.67	162,559	-27.59%
Feb, 2026	$28.50	$25.10	$3.40	54,580	+7.78%
Jan, 2026	$32.50	$25.07	$7.43	98,425	-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	-19.81%
Nov, 2025	$50.49	$39.30	$11.19	40,620	-15.59%
Oct, 2025	$56.13	$36.94	$19.19	148,412	+10.73%
Sep, 2025	$51.71	$36.19	$15.52	372,766	+24.58%
Aug, 2025	$46.79	$24.08	$22.71	323,378	+22.02%
Jul, 2025	$34.54	$27.09	$7.45	249,161	-11.79%
Jun, 2025	$34.74	$19.80	$14.94	470,078	+66.67%
May, 2025	$20.40	$17.46	$2.94	143,220	+8.20%
Apr, 2025	$22.00	$13.60	$8.40	212,604	-10.47%
Mar, 2025	$24.57	$15.90	$8.67	221,646	+10.37%
Feb, 2025	$25.70	$18.51	$7.19	351,240	-7.40%
Jan, 2025	$21.97	$18.50	$3.47	351,320	-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	+46.15%
Nov, 2024	$16.20	$12.98	$3.22	94,396	-17.25%
Oct, 2024	$17.00	$13.06	$3.94	100,398	-4.92%
Sep, 2024	$17.33	$13.24	$4.09	266,116	+18.10%
Aug, 2024	$16.89	$11.84	$5.05	321,819	-8.56%
Jul, 2024	$19.75	$10.52	$9.23	476,628	+17.06%
Jun, 2024	$14.00	$6.70	$7.30	370,194	+75.44%
May, 2024	$7.46	$6.33	$1.13	78,637	+4.63%
Apr, 2024	$7.59	$6.10	$1.49	61,615	-6.68%
Mar, 2024	$8.00	$6.00	$2.00	58,320	+18.48%
Feb, 2024	$7.65	$6.08	$1.57	137,204	-12.08%
Jan, 2024	$8.01	$6.67	$1.34	60,486	-8.79%

Similar to COE