NYSE:COE
China Online Education Group American Stock Price (Quote)
$7.29
+0.280 (+3.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 COE stock ended at $7.29. This is 3.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.94% from a day low at $6.67 to a day high of $7.40. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $5.95 | $6.36 | $6.10 | $6.35 | 6 136 |
| Jun 08, 2023 | $5.95 | $6.19 | $5.95 | $6.10 | 2 662 |
| Jun 07, 2023 | $6.18 | $6.25 | $6.12 | $6.25 | 1 924 |
| Jun 06, 2023 | $6.05 | $6.14 | $5.85 | $5.85 | 9 773 |
| Jun 05, 2023 | $6.04 | $6.05 | $5.70 | $6.05 | 4 229 |
| Jun 02, 2023 | $6.13 | $6.19 | $6.03 | $6.03 | 1 603 |
| Jun 01, 2023 | $6.01 | $6.10 | $5.91 | $6.09 | 5 429 |
| May 31, 2023 | $5.85 | $6.10 | $5.85 | $6.10 | 1 311 |
| May 30, 2023 | $6.04 | $6.10 | $5.90 | $6.10 | 2 453 |
| May 26, 2023 | $6.20 | $6.29 | $6.11 | $6.28 | 7 970 |
| May 25, 2023 | $6.21 | $6.21 | $5.97 | $6.02 | 6 035 |
| May 24, 2023 | $5.60 | $6.19 | $5.60 | $6.15 | 9 887 |
| May 23, 2023 | $6.00 | $6.40 | $5.99 | $6.21 | 8 181 |
| May 22, 2023 | $6.05 | $6.06 | $5.90 | $6.06 | 5 917 |
| May 19, 2023 | $5.78 | $6.09 | $5.55 | $6.09 | 17 758 |
| May 18, 2023 | $5.84 | $6.00 | $5.80 | $5.83 | 2 506 |
| May 17, 2023 | $6.00 | $6.10 | $5.89 | $5.90 | 3 459 |
| May 16, 2023 | $6.08 | $6.05 | $5.94 | $6.05 | 3 614 |
| May 15, 2023 | $6.02 | $6.12 | $5.95 | $6.00 | 8 078 |
| May 12, 2023 | $6.08 | $5.90 | $5.87 | $5.87 | 3 562 |
| May 11, 2023 | $6.16 | $6.17 | $5.99 | $6.17 | 2 972 |
| May 10, 2023 | $6.09 | $6.20 | $6.01 | $6.15 | 2 402 |
| May 09, 2023 | $6.15 | $6.18 | $5.79 | $6.18 | 7 745 |
| May 08, 2023 | $6.03 | $6.10 | $5.50 | $6.10 | 3 465 |
| May 05, 2023 | $6.13 | $6.04 | $5.90 | $6.00 | 3 394 |
