NYSEAMERICAN : COE
51Talk Online Education Group — Price history
Consumer Staples · Education & Training Services · Singapore
Last price 11 USD (Oct 30, 2026, 9:43 AM EDT) · Market cap 65.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
51Talk Online Education Group (COE) closed at 11.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.89 | 11.66 | 10.89 | 11.15 | 22,758 | -1.59% |
| 2026-10-30 | 10.93 | 12.27 | 10.93 | 11.33 | 149,356 | +3.00% |
| 2026-10-29 | 11.5 | 11.515 | 10.91 | 11 | 8,132 | -4.93% |
| 2026-10-28 | 11.86 | 11.86 | 11.5 | 11.57 | 15,949 | -0.52% |
| 2026-10-27 | 11.84 | 12.65 | 11.23 | 11.63 | 44,968 | +0.87% |
| 2026-10-26 | 11.76 | 11.87 | 11.46 | 11.53 | 9,792 | -1.71% |
| 2026-10-23 | 11.51 | 11.77 | 11.31 | 11.73 | 16,727 | +1.73% |
| 2026-10-22 | 11.65 | 12.01 | 11.3 | 11.53 | 10,210 | -2.70% |
| 2026-10-21 | 11.66 | 12.09 | 11.6 | 11.85 | 35,939 | +0.68% |
| 2026-10-20 | 11.63 | 11.95 | 11.39 | 11.77 | 11,140 | +3.88% |
| 2026-10-19 | 11.44 | 11.57 | 10.95 | 11.33 | 16,937 | -0.09% |
| 2026-10-16 | 11.69 | 12.01 | 11.34 | 11.34 | 33,735 | -3.08% |
| 2026-10-15 | 11.36 | 12.35 | 11.36 | 11.7 | 22,883 | -2.09% |
| 2026-10-14 | 10.91 | 12.09 | 10.91 | 11.95 | 63,626 | +9.43% |
| 2026-10-13 | 11.34 | 11.4 | 10.5 | 10.92 | 14,447 | -3.70% |
| 2026-10-12 | 12.55 | 12.55 | 11.07 | 11.34 | 27,826 | -7.20% |
| 2026-10-09 | 10.97 | 12.59 | 10.97 | 12.22 | 27,533 | +13.25% |
| 2026-10-08 | 11.21 | 11.21 | 10.44 | 10.79 | 20,911 | +8.33% |
| 2026-10-07 | 9.96 | 10.92 | 9.96 | 9.96 | 19,227 | -3.30% |
| 2026-10-06 | 10.51 | 10.68 | 10.3 | 10.3 | 12,120 | -5.85% |
| 2026-10-05 | 10.67 | 11.394 | 10.5 | 10.94 | 17,142 | +3.40% |
| 2026-10-02 | 10.46 | 10.9 | 10.3 | 10.58 | 4,564 | -0.75% |
| 2026-10-01 | 11.42 | 11.45 | 10.457 | 10.66 | 19,716 | -7.38% |
| 2026-09-30 | 11.97 | 12.245 | 11.51 | 11.51 | 21,037 | -2.46% |
| 2026-09-29 | 11.54 | 12.405 | 11.51 | 11.8 | 85,531 | +2.43% |
| 2026-09-28 | 11.75 | 12.04 | 11.52 | 11.52 | 4,940 | -1.29% |
| 2026-09-25 | 11.645 | 11.86 | 11.485 | 11.67 | 197,473 | +0.86% |
| 2026-09-23 | 11.5 | 11.7 | 10.95 | 11.57 | 28,574 | +0.52% |
| 2026-09-22 | 11.78 | 11.78 | 11.5 | 11.51 | 14,250 | -1.20% |
| 2026-09-21 | 11.84 | 12.04 | 11.51 | 11.65 | 12,425 | -1.44% |
| 2026-09-18 | 11.75 | 11.82 | 11.5 | 11.82 | 3,821 | +2.52% |
| 2026-09-17 | 10.39 | 12.133 | 10.39 | 11.53 | 28,511 | +12.93% |
| 2026-09-16 | 10.51 | 11.05 | 10 | 10.21 | 10,222 | -10.52% |
| 2026-09-15 | 11.5 | 11.9 | 10.935 | 11.41 | 90,362 | -4.12% |
| 2026-09-14 | 10.48 | 12.51 | 10.12 | 11.9 | 166,919 | +12.16% |
| 2026-09-11 | 11 | 11.552 | 10.21 | 10.61 | 69,085 | +0.09% |
| 2026-09-10 | 11.03 | 12.84 | 9.93 | 10.6 | 89,848 | -13.47% |
| 2026-09-09 | 13.18 | 13.51 | 12.072 | 12.25 | 21,445 | -6.91% |
| 2026-09-08 | 14.01 | 14.75 | 12.83 | 13.16 | 167,629 | -6.57% |
| 2026-09-04 | 14.8 | 15.29 | 13.8 | 14.085 | 91,443 | -5.34% |
| 2026-09-03 | 15.155 | 15.5 | 14.77 | 14.88 | 40,328 | -1.59% |
| 2026-09-02 | 15.34 | 15.7 | 14.95 | 15.12 | 24,272 | -0.66% |
| 2026-09-01 | 15.48 | 15.55 | 14.801 | 15.22 | 38,494 | +1.47% |
| 2026-08-31 | 15.44 | 15.935 | 15 | 15 | 7,182 | -2.28% |
| 2026-08-28 | 15.91 | 16.245 | 15.35 | 15.35 | 77,317 | -2.29% |
| 2026-08-27 | 16.465 | 16.48 | 15.62 | 15.71 | 315,099 | -4.32% |
| 2026-08-26 | 15.8 | 16.56 | 15.57 | 16.42 | 18,273 | +1.67% |
| 2026-08-25 | 16.55 | 17.16 | 16.15 | 16.15 | 13,241 | -3.87% |
| 2026-08-24 | 17.25 | 17.25 | 16.58 | 16.8 | 11,319 | +2.25% |
| 2026-08-21 | 15.76 | 17.142 | 15.76 | 16.43 | 12,703 | +6.00% |
| 2026-08-20 | 16.43 | 16.43 | 15.22 | 15.5 | 13,708 | -4.91% |
| 2026-08-19 | 17 | 17.27 | 15.835 | 16.3 | 10,035 | -5.62% |
| 2026-08-18 | 18.8 | 19.02 | 16.51 | 17.27 | 35,821 | -8.48% |
| 2026-08-17 | 19.35 | 19.75 | 18.5 | 18.87 | 9,167 | -4.07% |
| 2026-08-14 | 20.77 | 20.77 | 19.42 | 19.67 | 9,411 | -4.51% |
| 2026-08-13 | 21.32 | 21.32 | 20.2 | 20.6 | 26,295 | +1.93% |
| 2026-08-12 | 20.14 | 20.36 | 19.37 | 20.21 | 31,060 | +1.05% |
| 2026-08-11 | 19.705 | 20 | 17.3 | 20 | 21,358 | +1.06% |
| 2026-08-10 | 19.66 | 19.93 | 19.455 | 19.79 | 17,211 | +1.49% |
| 2026-08-07 | 18.725 | 19.64 | 18.5 | 19.5 | 7,510 | +1.67% |
| 2026-08-06 | 19.49 | 19.94 | 18.14 | 19.18 | 8,606 | +1.00% |
| 2026-08-05 | 19.7 | 19.7 | 18.55 | 18.99 | 13,577 | +1.23% |
| 2026-08-04 | 19.4 | 19.655 | 18.51 | 18.76 | 14,213 | -3.15% |
| 2026-08-03 | 16.93 | 19.37 | 16.93 | 19.37 | 28,658 | +9.68% |
| 2026-07-31 | 17.5 | 17.84 | 16.611 | 17.66 | 10,578 | +1.32% |
| 2026-07-30 | 17.03 | 17.837 | 16.627 | 17.43 | 16,376 | +2.95% |
| 2026-07-29 | 16.71 | 17.19 | 16.51 | 16.93 | 9,285 | +1.56% |
| 2026-07-28 | 17.02 | 17.57 | 16.18 | 16.67 | 14,166 | -3.08% |
| 2026-07-27 | 16.58 | 17.828 | 16.119 | 17.2 | 38,462 | +6.97% |
| 2026-07-24 | 16.14 | 16.465 | 15.8 | 16.08 | 83,601 | +3.08% |
| 2026-07-23 | 15.98 | 16.105 | 15.51 | 15.6 | 26,885 | +0.00% |
| 2026-07-22 | 16 | 16.365 | 15.6 | 15.6 | 10,830 | -1.27% |
| 2026-07-21 | 16.98 | 17.09 | 15.8 | 15.8 | 42,871 | -4.24% |
| 2026-07-20 | 16.9 | 17.437 | 16.365 | 16.5 | 11,029 | +3.25% |
| 2026-07-17 | 16.15 | 17.31 | 15.98 | 15.98 | 7,585 | -2.02% |
| 2026-07-16 | 16.58 | 16.76 | 16.31 | 16.31 | 9,778 | -1.27% |
| 2026-07-15 | 16.92 | 17.5 | 16.52 | 16.52 | 11,658 | +1.10% |
| 2026-07-14 | 17.13 | 17.56 | 16.28 | 16.34 | 15,726 | -5.39% |
| 2026-07-13 | 16.77 | 17.87 | 16.53 | 17.27 | 18,871 | +2.68% |
| 2026-07-10 | 16.7 | 17.05 | 16.16 | 16.82 | 7,934 | +0.72% |
| 2026-07-09 | 17 | 17.69 | 16.675 | 16.7 | 15,577 | +0.00% |
| 2026-07-08 | 16.22 | 16.97 | 16 | 16.7 | 17,102 | +3.41% |
| 2026-07-07 | 17.49 | 17.54 | 16.15 | 16.15 | 19,324 | +0.94% |
| 2026-07-06 | 17 | 17 | 16 | 16 | 14,198 | -0.62% |
| 2026-07-02 | 16.2 | 17.95 | 16 | 16.1 | 47,736 | -1.53% |
| 2026-07-01 | 16 | 17.35 | 16 | 16.35 | 24,890 | +2.51% |
| 2026-06-30 | 15.99 | 17.244 | 15.52 | 15.95 | 25,465 | +5.98% |
| 2026-06-29 | 15.51 | 16.211 | 15 | 15.05 | 17,151 | -0.53% |
| 2026-06-26 | 15.05 | 16.48 | 15.05 | 15.13 | 32,017 | +0.87% |
| 2026-06-25 | 15.99 | 17.59 | 15 | 15 | 15,562 | +0.00% |
| 2026-06-24 | 15 | 15.9 | 14.66 | 15 | 19,097 | -1.32% |
| 2026-06-23 | 15.551 | 17 | 15 | 15.2 | 17,392 | -2.63% |
| 2026-06-22 | 15.7 | 16.36 | 15.3 | 15.61 | 14,700 | -0.06% |
| 2026-06-18 | 16.5 | 18.49 | 15.62 | 15.62 | 18,914 | +1.30% |
| 2026-06-17 | 17.54 | 17.54 | 15.42 | 15.42 | 9,737 | -12.09% |
| 2026-06-16 | 19.253 | 19.253 | 17.54 | 17.54 | 10,796 | -10.71% |
| 2026-06-15 | 20.14 | 20.14 | 19.24 | 19.645 | 4,628 | -2.46% |
| 2026-06-12 | 21.8 | 21.8 | 19.52 | 20.14 | 19,210 | -8.45% |
| 2026-06-11 | 20.47 | 22.55 | 20.47 | 22 | 6,488 | +0.00% |
| 2026-06-10 | 22.5 | 23 | 22 | 22 | 4,606 | +0.14% |
| 2026-06-09 | 21.46 | 22.64 | 21.02 | 21.97 | 7,529 | +2.14% |
| 2026-06-08 | 23.39 | 23.39 | 21.51 | 21.51 | 5,080 | -4.40% |
| 2026-06-05 | 23 | 23 | 22.02 | 22.5 | 3,188 | -3.48% |
| 2026-06-04 | 23.31 | 23.31 | 22.95 | 23.31 | 3,351 | -5.78% |
| 2026-06-03 | 24.64 | 24.75 | 24.64 | 24.74 | 1,867 | -3.21% |
| 2026-06-02 | 25.4 | 25.78 | 24.11 | 25.56 | 11,967 | +0.65% |
| 2026-06-01 | 25.54 | 26.02 | 25 | 25.395 | 9,680 | -1.38% |
| 2026-05-29 | 25.11 | 26.29 | 24.6 | 25.75 | 4,234 | -0.19% |
| 2026-05-28 | 25.72 | 26.5 | 25.72 | 25.8 | 5,243 | -2.38% |
| 2026-05-27 | 26.31 | 27.49 | 25.03 | 26.43 | 8,797 | +0.49% |
| 2026-05-26 | 25.77 | 26.44 | 25.42 | 26.3 | 7,965 | -0.38% |
| 2026-05-22 | 26.6 | 27.5 | 26 | 26.4 | 15,155 | -2.22% |
| 2026-05-21 | 26.8 | 27.15 | 26.8 | 27 | 5,898 | -1.39% |
| 2026-05-20 | 26.11 | 27.5 | 26.11 | 27.38 | 8,773 | +2.05% |
| 2026-05-19 | 26.998 | 27 | 26.83 | 26.83 | 2,142 | -2.44% |
| 2026-05-18 | 27.97 | 28.65 | 26.9 | 27.5 | 4,500 | -4.35% |
| 2026-05-15 | 24.56 | 28.75 | 24.52 | 28.75 | 16,676 | +17.06% |
| 2026-05-14 | 25.57 | 25.57 | 24.56 | 24.56 | 5,974 | -4.44% |
| 2026-05-13 | 25.75 | 26 | 25.62 | 25.7 | 3,548 | +1.50% |
| 2026-05-12 | 25.1 | 26.034 | 25.1 | 25.32 | 5,010 | -6.22% |