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 |
| Jan 16, 2024 | $7.96 | $7.96 | $7.50 | $7.78 | 10 445 |
| Jan 12, 2024 | $7.84 | $7.90 | $7.84 | $7.90 | 214 |
| Jan 11, 2024 | $7.96 | $7.96 | $7.85 | $7.85 | 2 573 |
| Jan 10, 2024 | $7.95 | $7.95 | $7.74 | $7.74 | 211 |
| Jan 09, 2024 | $7.95 | $8.01 | $7.75 | $8.00 | 4 140 |
| Jan 08, 2024 | $7.65 | $7.90 | $7.60 | $7.90 | 8 769 |
| Jan 05, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| Jan 04, 2024 | $7.87 | $7.90 | $7.87 | $7.90 | 831 |
| Jan 03, 2024 | $7.95 | $7.95 | $7.95 | $7.95 | 138 |
| Jan 02, 2024 | $7.46 | $8.00 | $7.46 | $8.00 | 2 180 |
| Dec 29, 2023 | $8.00 | $8.30 | $8.00 | $8.03 | 6 170 |
| Dec 28, 2023 | $7.87 | $8.00 | $7.87 | $8.00 | 3 275 |
| Dec 27, 2023 | $7.60 | $7.88 | $7.45 | $7.88 | 5 126 |
| Dec 26, 2023 | $7.61 | $7.61 | $7.60 | $7.60 | 911 |
| Dec 22, 2023 | $7.50 | $7.74 | $7.41 | $7.74 | 2 090 |
| Dec 21, 2023 | $7.47 | $7.75 | $7.47 | $7.75 | 336 |
| Dec 20, 2023 | $7.56 | $7.76 | $7.50 | $7.75 | 3 850 |
| Dec 19, 2023 | $7.42 | $7.60 | $7.40 | $7.60 | 9 016 |
| Dec 18, 2023 | $7.79 | $7.79 | $7.77 | $7.77 | 717 |
| Dec 15, 2023 | $7.76 | $7.97 | $7.76 | $7.97 | 2 189 |
| Dec 14, 2023 | $7.66 | $7.98 | $7.58 | $7.98 | 4 652 |
| Dec 13, 2023 | $7.62 | $8.00 | $7.62 | $8.00 | 4 456 |
| Dec 12, 2023 | $8.00 | $8.00 | $7.98 | $7.98 | 1 883 |
| Dec 11, 2023 | $7.99 | $8.00 | $7.90 | $8.00 | 3 204 |
| Dec 08, 2023 | $7.85 | $7.98 | $7.75 | $7.98 | 2 773 |
