Get the Stockscreener App
9.14
1.72%
-0.16
Coursera Inc Stock (COUR) Price History
The historical daily chart and data for Coursera Inc stock (COUR), show that the latest closing stock price as of May 09, 2024, is $9.14.
- Coursera Inc all-time high stock price is $55.22, occurred on April 12, 2021.
- The lowest Coursera Inc stock price recorded was $9.46 on May 02, 2024. Since then, Coursera Inc's stock price has risen over -3.38% to $9.14 now.
- The 52-week high stock price for COUR is $21.26, representing a 132.60% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for COUR is $9.46, indicating a 3.50% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Coursera Inc (COUR) stock in the beginning of 2023 was $25.54. The stock closed the year at $11.83, a loss of over -53.68% for the year.
The table below shows more information about COUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $9.35 | $9.05 | $0.30 | 2,128,365.0 | -1.72% |
| May 08, 2024 | $9.66 | $9.22 | $0.44 | 1,935,945.0 | -3.93% |
| May 07, 2024 | $9.82 | $9.52 | $0.305 | 2,169,495.0 | +1.04% |
| May 06, 2024 | $9.82 | $9.56 | $0.26 | 2,432,688.0 | -0.31% |
| May 03, 2024 | $10.02 | $9.60 | $0.42 | 2,746,447.0 | +0.84% |
| May 02, 2024 | $9.82 | $9.46 | $0.36 | 3,359,130.0 | -2.46% |
| May 01, 2024 | $10.32 | $9.68 | $0.64 | 4,691,230.0 | -4.40% |
| Apr 30, 2024 | $10.81 | $9.85 | $0.96 | 8,178,213.0 | -14.05% |
| Apr 29, 2024 | $12.20 | $11.65 | $0.55 | 4,167,487.0 | -0.67% |
| Apr 26, 2024 | $12.04 | $11.71 | $0.33 | 2,091,985.0 | +1.87% |
| Apr 25, 2024 | $11.88 | $11.63 | $0.255 | 1,625,248.0 | -1.43% |
| Apr 24, 2024 | $12.22 | $11.87 | $0.3491 | 1,547,005.0 | -1.65% |
| Apr 23, 2024 | $12.37 | $12.08 | $0.29 | 1,530,985.0 | -0.90% |
| Apr 22, 2024 | $12.36 | $11.97 | $0.39 | 2,036,033.0 | +2.34% |
| Apr 19, 2024 | $12.33 | $11.75 | $0.58 | 2,494,356.0 | +0.42% |
| Apr 18, 2024 | $12.15 | $11.76 | $0.39 | 2,209,157.0 | +0.59% |
| Apr 17, 2024 | $12.21 | $11.82 | $0.39 | 2,068,511.0 | -1.25% |
| Apr 16, 2024 | $12.40 | $11.96 | $0.44 | 2,495,505.0 | -3.39% |
| Apr 15, 2024 | $13.11 | $12.33 | $0.78 | 2,241,793.0 | -5.34% |
| Apr 12, 2024 | $13.24 | $12.91 | $0.335 | 2,671,843.0 | -0.08% |
| Apr 11, 2024 | $13.29 | $13.00 | $0.29 | 2,042,271.0 | -0.68% |
| Apr 10, 2024 | $13.39 | $13.12 | $0.27 | 1,900,568.0 | -2.58% |
Coursera Inc Stock (COUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coursera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coursera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coursera Inc Stock (COUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.32 | $9.05 | $1.27 | 21,591,665.0 | -10.57% |
| Apr, 2024 | $14.14 | $9.85 | $4.29 | 49,427,984.0 | -27.10% |
| Mar, 2024 | $16.18 | $13.81 | $2.37 | 25,749,627.0 | -12.76% |
| Feb, 2024 | $20.56 | $15.70 | $4.87 | 39,751,777.0 | -16.04% |
| Jan, 2024 | $20.73 | $16.95 | $3.78 | 29,647,693.0 | -1.19% |
Coursera Inc Stock (COUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.26 | $19.27 | $1.99 | 23,512,248.0 | -1.92% |
| Nov, 2023 | $20.25 | $17.33 | $2.92 | 30,880,132.0 | +13.90% |
| Oct, 2023 | $19.55 | $16.58 | $2.98 | 31,092,730.0 | -7.22% |
| Sep, 2023 | $19.05 | $17.32 | $1.73 | 25,209,313.0 | +7.48% |
| Aug, 2023 | $17.55 | $14.66 | $2.89 | 33,242,238.0 | +10.83% |
| Jul, 2023 | $16.33 | $12.14 | $4.18 | 19,858,632.0 | +20.51% |
| Jun, 2023 | $13.76 | $12.50 | $1.26 | 21,113,238.0 | +2.84% |
| May, 2023 | $12.88 | $10.88 | $2.00 | 33,218,136.0 | +1.77% |
| Apr, 2023 | $12.53 | $9.91 | $2.62 | 15,924,041.0 | +7.99% |
| Mar, 2023 | $12.45 | $10.46 | $1.98 | 24,139,757.0 | +2.22% |
| Feb, 2023 | $16.73 | $10.89 | $5.84 | 21,495,863.0 | -29.34% |
| Jan, 2023 | $16.00 | $12.04 | $3.96 | 11,311,881.0 | +34.83% |
Coursera Inc Stock (COUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.29 | $11.15 | $3.14 | 10,265,764.0 | -15.14% |
| Nov, 2022 | $14.30 | $12.27 | $2.03 | 14,759,192.0 | +8.15% |
| Oct, 2022 | $13.51 | $10.80 | $2.71 | 18,026,864.0 | +19.57% |
| Sep, 2022 | $12.80 | $9.81 | $2.99 | 13,906,103.0 | -6.26% |
| Aug, 2022 | $14.93 | $11.33 | $3.60 | 20,136,855.0 | -17.21% |
| Jul, 2022 | $17.59 | $10.71 | $6.88 | 20,320,601.0 | -2.05% |
| Jun, 2022 | $17.66 | $13.83 | $3.83 | 26,326,691.0 | -16.14% |
| May, 2022 | $19.24 | $13.36 | $5.88 | 23,433,226.0 | -10.10% |
| Apr, 2022 | $24.01 | $18.70 | $5.31 | 20,108,540.0 | -18.36% |
| Mar, 2022 | $23.45 | $16.32 | $7.13 | 22,421,187.0 | +13.33% |
| Feb, 2022 | $22.32 | $17.40 | $4.92 | 21,823,603.0 | +0.10% |
| Jan, 2022 | $25.91 | $17.32 | $8.59 | 19,921,616.0 | -16.90% |
2.36%
2.38%
Cap:
|
Volume (24h):