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 |
| Sep 27, 2023 | $8.59 | $8.63 | $8.50 | $8.50 | 1 638 |
| Sep 26, 2023 | $8.45 | $8.75 | $8.43 | $8.74 | 2 467 |
| Sep 25, 2023 | $8.42 | $8.66 | $8.35 | $8.50 | 1 553 |
| Sep 22, 2023 | $8.68 | $8.83 | $8.67 | $8.70 | 5 580 |
| Sep 21, 2023 | $8.89 | $8.99 | $8.50 | $8.96 | 11 452 |
| Sep 20, 2023 | $8.33 | $8.89 | $8.20 | $8.89 | 5 817 |
| Sep 19, 2023 | $8.70 | $8.76 | $8.23 | $8.76 | 5 535 |
| Sep 18, 2023 | $8.31 | $8.77 | $8.12 | $8.67 | 1 395 |
| Sep 15, 2023 | $8.60 | $8.83 | $8.50 | $8.50 | 12 360 |
| Sep 14, 2023 | $8.94 | $8.94 | $7.76 | $8.85 | 18 846 |
| Sep 13, 2023 | $8.59 | $8.60 | $8.49 | $8.60 | 2 715 |
| Sep 12, 2023 | $8.96 | $8.99 | $7.51 | $7.51 | 18 330 |
| Sep 11, 2023 | $8.80 | $9.00 | $8.51 | $9.00 | 2 998 |
| Sep 08, 2023 | $8.98 | $9.06 | $8.59 | $8.95 | 10 476 |
| Sep 07, 2023 | $9.00 | $9.20 | $8.80 | $8.98 | 11 654 |
| Sep 06, 2023 | $9.04 | $9.08 | $8.18 | $8.80 | 6 432 |
| Sep 05, 2023 | $7.93 | $9.00 | $7.93 | $9.00 | 13 286 |
| Sep 01, 2023 | $7.66 | $8.65 | $7.66 | $8.65 | 1 274 |
| Aug 31, 2023 | $7.32 | $8.48 | $7.70 | $8.03 | 9 206 |
| Aug 30, 2023 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| Aug 29, 2023 | $7.25 | $7.72 | $7.25 | $7.72 | 1 356 |
| Aug 28, 2023 | $7.61 | $7.61 | $7.40 | $7.55 | 2 370 |
| Aug 25, 2023 | $7.30 | $7.94 | $7.30 | $7.69 | 14 949 |
| Aug 24, 2023 | $7.44 | $7.48 | $7.00 | $7.00 | 4 027 |
| Aug 23, 2023 | $7.28 | $7.46 | $6.71 | $7.20 | 9 641 |
