tiprankstipranks
Trending News
More News >
China Online Education Group (COE)
:COE
US Market
Advertisement

China Online Education Group (COE) Historical Prices

Compare
220 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
43.00
43.00
40.13
42.30
42.30
-4.41%
7,967
0.55
Sep 30, 2025
44.73
44.73
43.70
44.25
44.25
-1.25%
8,366
0.56
Sep 29, 2025
44.52
44.81
44.49
44.81
44.81
-0.02%
4,427
0.29
Sep 26, 2025
44.88
44.88
44.55
44.82
44.82
-0.38%
1,526
0.10
Sep 25, 2025
44.77
44.99
44.02
44.99
44.99
-0.29%
3,896
0.25
Sep 24, 2025
44.99
45.12
43.84
45.12
45.12
+0.51%
8,769
0.57
Sep 23, 2025
44.67
45.00
43.74
44.89
44.89
-0.22%
15,183
0.97
Sep 22, 2025
44.99
45.00
44.07
44.99
44.99
+0.31%
2,947
0.18
Sep 19, 2025
46.00
46.44
44.85
44.85
44.85
-1.02%
11,347
0.71
Sep 18, 2025
44.59
45.31
44.59
45.31
45.31
+0.87%
13,306
0.83
Sep 17, 2025
44.01
45.00
44.01
44.92
44.92
+0.51%
17,538
1.08
Sep 16, 2025
45.00
45.56
43.25
44.69
44.69
-3.89%
5,423
0.33
Sep 15, 2025
44.00
47.01
41.81
46.50
46.50
-2.70%
30,502
1.87
Sep 12, 2025
47.77
48.10
45.06
47.79
47.79
-0.44%
18,753
1.14
Sep 11, 2025
48.01
48.01
45.12
48.00
48.00
+0.63%
24,552
1.47
Sep 10, 2025
49.35
49.35
46.09
47.70
47.70
-2.44%
17,626
1.04
Sep 09, 2025
45.99
51.71
45.70
48.90
48.90
+5.38%
36,222
2.07
Sep 08, 2025
48.00
50.00
46.08
46.40
46.40
-3.31%
23,683
1.37
Sep 05, 2025
43.28
48.25
43.28
47.99
47.99
+7.90%
25,413
1.43
Sep 04, 2025
41.90
44.92
41.01
44.48
44.48
+9.43%
18,659
1.06
Sep 03, 2025
42.29
43.78
39.20
40.64
40.64
+3.97%
39,725
2.31
Sep 02, 2025
36.19
41.35
36.19
39.09
39.09
+10.05%
45,220
2.72
Aug 29, 2025
36.34
36.99
35.52
35.52
35.52
-1.88%
9,331
0.56
Aug 28, 2025
35.21
36.60
35.21
36.20
36.20
+1.23%
4,947
0.29
Aug 27, 2025
34.66
35.96
34.66
35.76
35.76
+7.12%
6,968
0.41
Aug 26, 2025
34.82
35.55
33.38
33.38
33.38
-4.07%
7,588
0.45
Aug 25, 2025
36.00
36.10
34.80
34.80
34.80
-1.50%
10,057
0.60
Aug 22, 2025
36.84
36.99
35.33
35.33
35.33
-0.09%
6,566
0.39
Aug 21, 2025
35.13
36.47
34.96
35.36
35.36
+0.65%
3,587
0.21
Aug 20, 2025
34.88
35.22
32.70
35.14
35.14
+2.88%
14,524
0.88
Aug 19, 2025
33.58
35.53
33.58
34.15
34.15
-0.57%
7,031
0.43
Aug 18, 2025
33.89
35.85
33.70
34.35
34.34
+0.87%
14,349
0.88
Aug 15, 2025
30.51
37.00
30.51
34.05
34.05
+5.52%
6,308
0.39
Aug 14, 2025
33.02
46.79
24.08
32.27
32.27
-1.47%
138,369
9.83
Aug 13, 2025
33.00
33.68
31.50
32.75
32.75
-1.93%
27,492
2.01
Aug 12, 2025
32.77
33.40
32.77
33.40
33.40
+1.91%
1,417
0.10
Aug 11, 2025
32.99
33.12
32.77
32.77
32.77
+0.52%
1,986
0.15
Aug 08, 2025
32.30
32.99
32.30
32.60
32.60
+1.68%
3,843
0.28
Aug 07, 2025
32.50
32.50
32.05
32.06
32.06
-0.90%
2,450
0.18
Aug 06, 2025
32.53
32.53
32.15
32.35
32.35
+2.27%
2,769
0.20
Aug 05, 2025
31.61
31.71
31.51
31.63
31.63
-1.15%
2,424
0.17
Aug 04, 2025
31.22
32.07
31.22
32.00
32.00
+4.92%
9,700
0.69
Aug 01, 2025
29.44
33.59
28.65
30.50
30.50
+4.77%
41,713
3.02
Jul 31, 2025
29.35
29.35
29.11
29.11
29.11
+0.66%
1,417
0.10
Jul 30, 2025
29.06
29.38
28.92
28.92
28.92
+0.07%
1,514
0.11
Jul 29, 2025
29.10
29.10
28.90
28.90
28.90
-0.34%
3,016
0.22
Jul 28, 2025
28.90
29.31
28.50
29.00
29.00
+0.59%
4,018
0.29
Jul 25, 2025
29.25
29.25
28.83
28.83
28.83
-0.93%
4,593
0.33
Jul 24, 2025
29.10
29.10
29.04
29.10
29.10
0.00%
1,083
0.08
Jul 23, 2025
29.34
29.34
29.10
29.10
29.10
+0.31%
4,051
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis