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 |
| Nov 01, 2023 | $7.70 | $7.90 | $7.65 | $7.80 | 5 890 |
| Oct 31, 2023 | $7.98 | $8.00 | $7.87 | $7.87 | 433 |
| Oct 30, 2023 | $7.79 | $7.97 | $7.11 | $7.97 | 16 037 |
| Oct 27, 2023 | $8.02 | $8.02 | $7.62 | $8.00 | 14 564 |
| Oct 26, 2023 | $7.84 | $8.13 | $7.79 | $8.00 | 7 869 |
| Oct 25, 2023 | $7.63 | $7.99 | $7.41 | $7.95 | 9 991 |
| Oct 24, 2023 | $7.62 | $8.12 | $7.62 | $7.69 | 3 719 |
| Oct 23, 2023 | $7.61 | $8.20 | $7.61 | $7.99 | 7 092 |
| Oct 20, 2023 | $7.90 | $8.01 | $7.61 | $7.93 | 3 861 |
| Oct 19, 2023 | $7.96 | $8.20 | $7.29 | $7.90 | 27 636 |
| Oct 18, 2023 | $8.07 | $8.07 | $8.04 | $8.04 | 1 318 |
| Oct 17, 2023 | $8.29 | $8.40 | $8.05 | $8.10 | 3 565 |
| Oct 16, 2023 | $8.18 | $8.45 | $8.18 | $8.40 | 2 864 |
| Oct 13, 2023 | $8.18 | $8.18 | $8.18 | $8.18 | 632 |
| Oct 12, 2023 | $8.75 | $8.75 | $8.34 | $8.40 | 4 447 |
| Oct 11, 2023 | $8.54 | $8.99 | $8.40 | $8.58 | 10 277 |
| Oct 10, 2023 | $8.40 | $8.70 | $8.21 | $8.36 | 2 060 |
| Oct 09, 2023 | $8.45 | $8.45 | $8.45 | $8.45 | 566 |
| Oct 06, 2023 | $8.56 | $8.60 | $8.21 | $8.57 | 4 667 |
| Oct 05, 2023 | $8.45 | $8.81 | $8.44 | $8.62 | 6 221 |
| Oct 04, 2023 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| Oct 03, 2023 | $8.55 | $8.83 | $8.31 | $8.74 | 4 557 |
| Oct 02, 2023 | $8.80 | $8.70 | $8.32 | $8.70 | 2 694 |
| Sep 29, 2023 | $8.95 | $8.95 | $8.80 | $8.80 | 1 044 |
| Sep 28, 2023 | $8.60 | $8.89 | $8.60 | $8.82 | 2 321 |
