NYSE : COUR
Coursera, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 4.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coursera, Inc. (COUR) closed at 3.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.267 | 4.335 | 3.45 | 3.47 | 28,234,382 | -25.54% |
| 2026-10-29 | 4.69 | 4.74 | 4.605 | 4.66 | 7,337,506 | -0.85% |
| 2026-10-28 | 4.7 | 4.789 | 4.62 | 4.7 | 6,085,211 | -1.05% |
| 2026-10-27 | 4.92 | 4.995 | 4.73 | 4.75 | 6,275,131 | -4.43% |
| 2026-10-26 | 5.07 | 5.08 | 4.905 | 4.97 | 4,882,444 | -2.17% |
| 2026-10-23 | 5.01 | 5.135 | 5 | 5.08 | 5,105,151 | +0.20% |
| 2026-10-22 | 4.9 | 5.15 | 4.82 | 5.07 | 6,956,009 | +2.01% |
| 2026-10-21 | 5.05 | 5.085 | 4.935 | 4.97 | 4,773,374 | -1.97% |
| 2026-10-20 | 5.03 | 5.18 | 5.02 | 5.07 | 4,808,608 | +1.40% |
| 2026-10-19 | 4.93 | 5.058 | 4.87 | 5 | 5,104,109 | +1.21% |
| 2026-10-16 | 5.17 | 5.2 | 4.915 | 4.94 | 6,202,377 | -2.95% |
| 2026-10-15 | 4.86 | 5.175 | 4.845 | 5.09 | 5,278,145 | +5.17% |
| 2026-10-14 | 4.95 | 4.975 | 4.72 | 4.84 | 8,020,305 | -2.62% |
| 2026-10-13 | 5.09 | 5.16 | 4.97 | 4.97 | 4,591,740 | -1.97% |
| 2026-10-12 | 5.19 | 5.22 | 5.01 | 5.07 | 5,065,845 | -1.74% |
| 2026-10-09 | 5.28 | 5.32 | 5.16 | 5.16 | 6,556,891 | -2.09% |
| 2026-10-08 | 5.1 | 5.29 | 5.07 | 5.27 | 9,030,485 | +3.13% |
| 2026-10-07 | 5.11 | 5.15 | 4.98 | 5.11 | 5,097,265 | -0.20% |
| 2026-10-06 | 5.19 | 5.25 | 5.04 | 5.12 | 5,332,318 | -1.16% |
| 2026-10-05 | 5 | 5.235 | 5 | 5.18 | 5,881,628 | +3.19% |
| 2026-10-02 | 5.1 | 5.23 | 5.01 | 5.02 | 6,424,636 | -1.18% |
| 2026-10-01 | 4.98 | 5.17 | 4.903 | 5.08 | 7,266,711 | +2.42% |
| 2026-09-30 | 4.96 | 5.15 | 4.81 | 4.96 | 14,449,759 | +6.21% |
| 2026-09-29 | 4.65 | 4.67 | 4.531 | 4.67 | 13,125,418 | +0.65% |
| 2026-09-28 | 4.95 | 4.97 | 4.595 | 4.64 | 10,017,090 | -8.12% |
| 2026-09-25 | 5.04 | 5.14 | 4.955 | 5.05 | 14,107,030 | -0.20% |
| 2026-09-24 | 5.16 | 5.29 | 5.06 | 5.06 | 4,720,219 | -1.17% |
| 2026-09-23 | 5.14 | 5.195 | 5.06 | 5.12 | 4,645,037 | -0.39% |
| 2026-09-22 | 5.24 | 5.3 | 5.11 | 5.14 | 7,151,275 | -0.39% |
| 2026-09-21 | 5.04 | 5.19 | 4.98 | 5.16 | 6,534,805 | +2.38% |
| 2026-09-18 | 5.14 | 5.175 | 5.02 | 5.04 | 6,593,053 | -2.14% |
| 2026-09-17 | 5.27 | 5.29 | 5.115 | 5.15 | 4,121,902 | -1.72% |
| 2026-09-16 | 5.33 | 5.33 | 5.14 | 5.24 | 5,157,590 | -0.76% |
| 2026-09-15 | 5.34 | 5.44 | 5.28 | 5.28 | 4,329,582 | -2.58% |
| 2026-09-14 | 5.36 | 5.43 | 5.29 | 5.42 | 5,363,289 | +3.83% |
| 2026-09-11 | 5.25 | 5.35 | 5.19 | 5.22 | 3,910,965 | -0.19% |
| 2026-09-10 | 5.26 | 5.39 | 5.22 | 5.23 | 4,725,215 | -1.32% |
| 2026-09-09 | 5.57 | 5.58 | 5.3 | 5.3 | 4,038,011 | -4.85% |
| 2026-09-08 | 5.78 | 5.8 | 5.56 | 5.57 | 4,192,217 | -3.97% |
| 2026-09-04 | 5.93 | 5.965 | 5.75 | 5.8 | 4,643,597 | -3.49% |
| 2026-09-03 | 6.21 | 6.28 | 5.94 | 6.01 | 4,357,175 | -1.64% |
| 2026-09-02 | 6.16 | 6.313 | 6.095 | 6.11 | 3,939,538 | -1.13% |
| 2026-09-01 | 6.42 | 6.455 | 6.16 | 6.18 | 3,746,846 | -5.21% |
| 2026-08-31 | 6.4 | 6.6 | 6.31 | 6.52 | 5,442,442 | +0.77% |
| 2026-08-28 | 6.47 | 6.635 | 6.4 | 6.47 | 4,831,255 | +1.25% |
| 2026-08-27 | 6.06 | 6.435 | 6.05 | 6.39 | 5,288,397 | +5.45% |
| 2026-08-26 | 6.09 | 6.125 | 5.96 | 6.06 | 4,920,374 | -2.10% |
| 2026-08-25 | 6 | 6.23 | 5.97 | 6.19 | 4,286,079 | +2.82% |
| 2026-08-24 | 6 | 6.21 | 5.925 | 6.02 | 4,447,032 | +0.33% |
| 2026-08-21 | 5.85 | 6.109 | 5.785 | 6 | 3,735,836 | +2.56% |
| 2026-08-20 | 5.88 | 5.91 | 5.755 | 5.85 | 2,779,263 | +0.00% |
| 2026-08-19 | 5.6 | 5.88 | 5.6 | 5.85 | 3,393,992 | +2.81% |
| 2026-08-18 | 5.7 | 5.765 | 5.66 | 5.69 | 4,762,067 | +2.71% |
| 2026-08-17 | 5.71 | 5.85 | 5.53 | 5.54 | 4,919,930 | -4.15% |
| 2026-08-14 | 5.85 | 5.87 | 5.68 | 5.78 | 2,514,734 | -0.34% |
| 2026-08-13 | 5.63 | 5.85 | 5.51 | 5.8 | 4,462,228 | +3.94% |
| 2026-08-12 | 5.6 | 5.71 | 5.5 | 5.58 | 3,959,664 | -1.93% |
| 2026-08-11 | 5.7 | 5.76 | 5.615 | 5.69 | 3,789,739 | -1.22% |
| 2026-08-10 | 5.72 | 5.885 | 5.695 | 5.76 | 4,123,611 | -0.86% |
| 2026-08-07 | 5.63 | 5.81 | 5.565 | 5.81 | 3,895,850 | +4.50% |
| 2026-08-06 | 5.7 | 5.71 | 5.47 | 5.56 | 3,872,228 | -4.30% |
| 2026-08-05 | 6.12 | 6.13 | 5.8 | 5.81 | 5,204,786 | -4.75% |
| 2026-08-04 | 5.925 | 6.18 | 5.87 | 6.1 | 8,104,571 | +3.39% |
| 2026-08-03 | 5.54 | 5.965 | 5.475 | 5.9 | 13,824,133 | +11.11% |
| 2026-07-31 | 5.28 | 5.34 | 5.075 | 5.31 | 9,360,771 | +0.76% |
| 2026-07-30 | 5.31 | 5.4 | 5.05 | 5.27 | 24,674,322 | -14.72% |
| 2026-07-29 | 6 | 6.4 | 5.93 | 6.18 | 14,057,292 | +5.64% |
| 2026-07-28 | 5.73 | 5.98 | 5.73 | 5.85 | 6,145,682 | +3.91% |
| 2026-07-27 | 5.44 | 5.665 | 5.44 | 5.63 | 4,918,498 | +4.84% |
| 2026-07-24 | 5.43 | 5.54 | 5.34 | 5.37 | 4,118,513 | -0.19% |
| 2026-07-23 | 5.26 | 5.45 | 5.24 | 5.38 | 6,014,578 | +0.75% |
| 2026-07-22 | 5.39 | 5.4 | 5.222 | 5.34 | 5,184,281 | -0.37% |
| 2026-07-21 | 5.41 | 5.495 | 5.315 | 5.36 | 5,743,062 | -1.83% |
| 2026-07-20 | 5.5 | 5.565 | 5.365 | 5.46 | 4,802,162 | -1.80% |
| 2026-07-17 | 5.6 | 5.68 | 5.44 | 5.56 | 4,455,616 | -1.42% |
| 2026-07-16 | 5.62 | 5.735 | 5.461 | 5.64 | 5,721,727 | +1.44% |
| 2026-07-15 | 5.78 | 5.815 | 5.54 | 5.56 | 6,063,233 | -2.63% |
| 2026-07-14 | 5.55 | 5.82 | 5.537 | 5.71 | 6,412,823 | +0.71% |
| 2026-07-13 | 5.77 | 5.875 | 5.66 | 5.67 | 4,258,412 | -0.70% |
| 2026-07-10 | 5.76 | 5.815 | 5.645 | 5.71 | 4,550,999 | +0.71% |
| 2026-07-09 | 5.65 | 5.75 | 5.585 | 5.67 | 4,343,806 | -1.22% |
| 2026-07-08 | 5.72 | 5.93 | 5.72 | 5.74 | 5,923,194 | -1.03% |
| 2026-07-07 | 5.94 | 5.98 | 5.72 | 5.8 | 5,634,453 | -2.19% |
| 2026-07-06 | 5.9 | 6.065 | 5.77 | 5.93 | 5,237,788 | +0.51% |
| 2026-07-02 | 6.04 | 6.128 | 5.86 | 5.9 | 5,713,461 | -1.34% |
| 2026-07-01 | 5.73 | 6.08 | 5.72 | 5.98 | 6,650,734 | +6.03% |
| 2026-06-30 | 5.55 | 5.735 | 5.5 | 5.64 | 5,345,571 | -0.70% |
| 2026-06-29 | 5.78 | 5.84 | 5.63 | 5.68 | 6,961,958 | -1.05% |
| 2026-06-26 | 5.72 | 5.875 | 5.615 | 5.74 | 12,964,818 | -0.35% |
| 2026-06-25 | 6.15 | 6.26 | 5.75 | 5.76 | 8,374,670 | -5.42% |
| 2026-06-24 | 5.51 | 6.11 | 5.49 | 6.09 | 18,357,098 | +12.57% |
| 2026-06-23 | 5.21 | 5.46 | 5.075 | 5.41 | 9,802,663 | +1.88% |
| 2026-06-22 | 5.31 | 5.46 | 5.285 | 5.31 | 7,567,080 | -0.75% |
| 2026-06-18 | 5.27 | 5.41 | 5.22 | 5.35 | 9,810,578 | +0.94% |
| 2026-06-17 | 5.32 | 5.45 | 5.28 | 5.3 | 6,430,724 | -0.56% |
| 2026-06-16 | 5.29 | 5.43 | 5.26 | 5.33 | 8,646,753 | +0.57% |
| 2026-06-15 | 5.4 | 5.51 | 5.24 | 5.3 | 5,786,846 | -0.75% |
| 2026-06-12 | 5.31 | 5.39 | 5.23 | 5.34 | 6,258,220 | +0.19% |
| 2026-06-11 | 5.35 | 5.45 | 5.23 | 5.33 | 5,699,174 | -0.19% |
| 2026-06-10 | 5.22 | 5.425 | 5.2 | 5.34 | 6,493,136 | +0.00% |
| 2026-06-09 | 5.28 | 5.425 | 5.21 | 5.34 | 7,022,037 | +0.95% |
| 2026-06-08 | 5.38 | 5.473 | 5.265 | 5.29 | 5,921,012 | -3.29% |
| 2026-06-05 | 5.63 | 5.74 | 5.4 | 5.47 | 5,784,792 | -1.80% |
| 2026-06-04 | 5.45 | 5.74 | 5.45 | 5.57 | 7,201,233 | +4.50% |
| 2026-06-03 | 5.5 | 5.55 | 5.25 | 5.33 | 5,358,067 | -3.79% |
| 2026-06-02 | 5.6 | 5.666 | 5.5 | 5.54 | 6,984,064 | -4.48% |
| 2026-06-01 | 5.52 | 5.89 | 5.35 | 5.8 | 9,705,142 | +7.61% |
| 2026-05-29 | 5.38 | 5.54 | 5.28 | 5.39 | 9,498,291 | +1.51% |
| 2026-05-28 | 5.33 | 5.5 | 5.26 | 5.31 | 6,136,383 | -0.19% |
| 2026-05-27 | 5.24 | 5.49 | 5.237 | 5.32 | 7,484,976 | +0.57% |
| 2026-05-26 | 5.31 | 5.73 | 5.28 | 5.29 | 8,294,364 | -0.56% |
| 2026-05-22 | 5.2 | 5.395 | 5.18 | 5.32 | 7,054,238 | +1.53% |
| 2026-05-21 | 5.15 | 5.365 | 5.1 | 5.24 | 7,670,135 | -0.19% |
| 2026-05-20 | 5.35 | 5.35 | 5.15 | 5.25 | 8,405,410 | -2.78% |
| 2026-05-19 | 5.72 | 5.83 | 5.35 | 5.4 | 6,748,699 | -5.76% |
| 2026-05-18 | 5.52 | 5.83 | 5.45 | 5.73 | 7,282,025 | +8.52% |
| 2026-05-15 | 5.11 | 5.305 | 5.07 | 5.28 | 7,466,407 | +3.73% |
| 2026-05-14 | 5.3 | 5.38 | 5.05 | 5.09 | 7,877,431 | -4.14% |
| 2026-05-13 | 5.61 | 5.73 | 5.24 | 5.31 | 11,214,562 | -7.49% |
| 2026-05-12 | 5.62 | 5.775 | 5.47 | 5.74 | 10,989,801 | +1.41% |