NYSE:COE
China Online Education Group American Stock Price (Quote)
$6.61
+0.190 (+2.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.95 | Friday, 26th Apr 2024 COE stock ended at $6.61. This is 2.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $6.43 to a day high of $6.61. |
| 90 days | $6.00 | $7.95 | |
| 52 weeks | $5.46 | $9.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.61 | $6.61 | $6.43 | $6.61 | 751 |
| Apr 25, 2024 | $6.74 | $7.25 | $6.10 | $6.42 | 2 325 |
| Apr 24, 2024 | $7.00 | $7.00 | $7.00 | $7.00 | 929 |
| Apr 23, 2024 | $6.67 | $7.24 | $6.67 | $7.24 | 9 345 |
| Apr 22, 2024 | $6.67 | $6.72 | $6.56 | $6.62 | 5 765 |
| Apr 19, 2024 | $6.55 | $6.60 | $6.10 | $6.47 | 1 383 |
| Apr 18, 2024 | $6.80 | $6.80 | $6.60 | $6.60 | 1 277 |
| Apr 17, 2024 | $6.85 | $6.85 | $6.54 | $6.54 | 629 |
| Apr 16, 2024 | $6.41 | $6.79 | $6.41 | $6.79 | 852 |
| Apr 15, 2024 | $6.14 | $6.75 | $6.14 | $6.75 | 1 329 |
| Apr 11, 2024 | $6.68 | $6.68 | $6.50 | $6.51 | 2 295 |
| Apr 10, 2024 | $6.79 | $7.02 | $6.54 | $6.68 | 1 782 |
| Apr 09, 2024 | $6.68 | $6.80 | $6.55 | $6.80 | 1 282 |
| Apr 08, 2024 | $7.00 | $7.00 | $6.30 | $6.54 | 6 020 |
| Apr 05, 2024 | $7.05 | $7.05 | $7.00 | $7.01 | 1 017 |
| Apr 04, 2024 | $6.78 | $7.00 | $6.50 | $7.00 | 2 573 |
| Apr 03, 2024 | $7.31 | $7.31 | $6.97 | $6.97 | 2 116 |
| Apr 02, 2024 | $7.06 | $7.06 | $7.06 | $7.06 | 485 |
| Apr 01, 2024 | $7.59 | $7.59 | $7.59 | $7.59 | 401 |
| Mar 28, 2024 | $7.90 | $7.95 | $7.30 | $7.63 | 8 816 |
| Mar 27, 2024 | $7.60 | $7.95 | $7.60 | $7.89 | 3 458 |
| Mar 26, 2024 | $6.90 | $7.38 | $6.90 | $7.20 | 5 714 |
| Mar 25, 2024 | $7.00 | $7.00 | $6.60 | $6.60 | 2 378 |
| Mar 22, 2024 | $7.00 | $7.00 | $7.00 | $7.00 | 446 |
| Mar 21, 2024 | $6.83 | $6.91 | $6.82 | $6.82 | 959 |
