2m 2m 2m 2m 2m 2m 2m
51 Talk Online Education Group (COE)
NYSE
$24.76-$0.80 (-3.13%)
Price as of Jun 03, 2026 4:10 PM EDT- $110.2MMarket Cap
- 19.44%1-Year Change
- Education & Training ServicesIndustry
51 Talk Online Education Group (COE)
$24.76-$0.80 (-3.13%)
- 1 Month-10.25%Low Price$23.60High Price$28.75
- 3 Months+0.24%Low Price$16.63High Price$28.75
- 1 Year+16.18%Low Price$16.63High Price$55.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 25.40 | 25.78 | 24.11 | 25.56 | +0.65% | 11,967 |
06/01/2026 | 25.54 | 26.02 | 25.00 | 25.40 | -1.38% | 9,680 |
05/29/2026 | 25.11 | 26.29 | 24.60 | 25.75 | -0.19% | 4,234 |
05/28/2026 | 25.72 | 26.50 | 25.72 | 25.80 | -2.38% | 5,244 |
05/27/2026 | 26.31 | 27.49 | 25.03 | 26.43 | +0.49% | 8,803 |
05/26/2026 | 25.77 | 26.44 | 25.42 | 26.30 | -0.38% | 7,970 |
05/22/2026 | 26.60 | 27.50 | 26.00 | 26.40 | -2.22% | 15,155 |
05/21/2026 | 26.80 | 27.15 | 26.80 | 27.00 | -1.39% | 5,898 |
05/20/2026 | 26.11 | 27.50 | 26.11 | 27.38 | +2.05% | 8,773 |
05/19/2026 | 27.00 | 27.00 | 26.83 | 26.83 | -2.44% | 2,142 |
05/18/2026 | 27.97 | 28.65 | 26.90 | 27.50 | -4.35% | 4,500 |
05/15/2026 | 24.56 | 28.75 | 24.52 | 28.75 | +17.06% | 16,676 |
05/14/2026 | 25.57 | 25.57 | 24.56 | 24.56 | -4.44% | 5,974 |
05/13/2026 | 25.75 | 26.00 | 25.62 | 25.70 | +1.50% | 3,548 |
05/12/2026 | 25.10 | 26.03 | 25.10 | 25.32 | -6.22% | 5,002 |
05/11/2026 | 27.00 | 27.00 | 27.00 | 27.00 | +9.18% | 1,537 |
05/08/2026 | 24.49 | 24.73 | 21.01 | 24.73 | +4.79% | 15,494 |
05/07/2026 | 26.00 | 26.00 | 23.60 | 23.60 | -9.23% | 4,544 |
05/06/2026 | 27.50 | 28.18 | 26.00 | 26.00 | -7.18% | 4,326 |
05/05/2026 | 26.95 | 28.38 | 26.95 | 28.01 | -1.65% | 2,447 |
05/04/2026 | 28.30 | 28.88 | 28.30 | 28.48 | -0.04% | 17,448 |
05/01/2026 | 28.55 | 29.72 | 28.20 | 28.49 | -0.73% | 10,885 |
04/30/2026 | 26.40 | 28.80 | 26.40 | 28.70 | +2.54% | 4,882 |
04/29/2026 | 27.30 | 27.99 | 27.30 | 27.99 | +0.18% | 2,121 |
04/28/2026 | 26.20 | 27.94 | 25.95 | 27.94 | +6.03% | 13,284 |
04/27/2026 | 25.99 | 26.75 | 25.60 | 26.35 | +2.37% | 32,321 |
04/24/2026 | 25.16 | 27.46 | 23.01 | 25.74 | -0.62% | 7,674 |
04/23/2026 | 24.49 | 25.92 | 24.49 | 25.90 | +11.59% | 14,529 |
04/22/2026 | 22.00 | 24.00 | 22.00 | 23.21 | -3.49% | 2,710 |
04/21/2026 | 23.88 | 26.00 | 23.88 | 24.05 | +2.38% | 7,911 |
04/20/2026 | 23.50 | 23.90 | 23.25 | 23.49 | -2.29% | 3,454 |
04/17/2026 | 26.00 | 26.00 | 24.04 | 24.04 | -3.84% | 4,848 |
04/16/2026 | 25.05 | 26.40 | 23.63 | 25.00 | -3.85% | 12,172 |
04/15/2026 | 24.96 | 26.33 | 24.65 | 26.00 | +4.17% | 18,640 |
04/14/2026 | 23.08 | 24.96 | 23.08 | 24.96 | +11.93% | 8,737 |
04/13/2026 | 22.30 | 22.30 | 21.20 | 22.30 | +4.50% | 9,731 |
04/10/2026 | 21.18 | 21.36 | 19.88 | 21.34 | -0.74% | 16,749 |
04/09/2026 | 22.41 | 22.49 | 21.05 | 21.50 | +0.70% | 17,431 |
04/08/2026 | 22.00 | 22.04 | 20.41 | 21.35 | +0.23% | 3,966 |
04/07/2026 | 22.00 | 22.00 | 20.74 | 21.30 | -5.12% | 2,171 |
04/06/2026 | 22.00 | 23.50 | 22.00 | 22.45 | 0.00% | 13,050 |
04/02/2026 | 20.67 | 22.95 | 19.36 | 22.45 | -1.28% | 19,812 |
04/01/2026 | 20.25 | 22.74 | 20.25 | 22.74 | +14.21% | 20,940 |
03/31/2026 | 18.51 | 19.93 | 17.98 | 19.91 | +4.79% | 13,170 |
03/30/2026 | 18.70 | 19.20 | 17.10 | 19.00 | +0.53% | 22,592 |
03/27/2026 | 18.08 | 21.13 | 17.55 | 18.90 | +2.55% | 19,894 |
03/27/2026 |
-$1.03 Earnings | |||||
03/26/2026 | 18.65 | 18.65 | 17.30 | 18.43 | -3.41% | 5,916 |
03/25/2026 | 17.50 | 21.43 | 17.50 | 19.08 | +9.03% | 14,108 |
03/24/2026 | 16.13 | 17.50 | 15.32 | 17.50 | +5.23% | 11,505 |
03/23/2026 | 16.61 | 17.20 | 16.30 | 16.63 | -4.75% | 1,747 |
03/20/2026 | 18.63 | 18.63 | 17.46 | 17.46 | -6.33% | 3,229 |
03/19/2026 | 18.50 | 19.00 | 17.04 | 18.64 | -3.42% | 14,456 |
03/17/2026 | 19.50 | 19.52 | 19.30 | 19.30 | -1.03% | 2,965 |
03/16/2026 | 19.50 | 19.50 | 19.50 | 19.50 | +1.91% | 740 |
03/13/2026 | 23.01 | 23.01 | 19.14 | 19.14 | -19.74% | 12,120 |
03/12/2026 | 23.78 | 23.84 | 23.01 | 23.84 | -1.00% | 1,476 |
03/11/2026 | 24.31 | 24.68 | 23.99 | 24.08 | -0.50% | 3,743 |
03/10/2026 | 24.50 | 24.50 | 21.86 | 24.20 | -3.16% | 7,216 |
03/09/2026 | 24.53 | 24.99 | 24.23 | 24.99 | -2.31% | 729 |
03/06/2026 | 25.50 | 25.58 | 25.50 | 25.58 | +0.31% | 2,222 |
03/05/2026 | 26.00 | 26.55 | 24.54 | 25.50 | +0.91% | 16,398 |
03/03/2026 | 25.60 | 25.60 | 25.00 | 25.27 | -6.34% | 6,835 |
03/02/2026 | 26.99 | 26.99 | 26.00 | 26.98 | -1.87% | 1,740 |
02/27/2026 | 27.01 | 27.76 | 27.00 | 27.50 | -1.80% | 2,303 |
02/26/2026 | 27.50 | 28.00 | 27.20 | 28.00 | +1.82% | 2,471 |
02/25/2026 | 27.00 | 27.85 | 26.91 | 27.50 | -1.08% | 3,340 |
02/24/2026 | 25.40 | 27.99 | 25.40 | 27.80 | +7.75% | 8,829 |
02/23/2026 | 25.80 | 25.80 | 25.80 | 25.80 | -3.04% | 747 |
02/20/2026 | 26.76 | 26.76 | 26.61 | 26.61 | 0.00% | 656 |
02/18/2026 | 26.34 | 27.45 | 26.27 | 26.61 | +1.33% | 4,475 |
02/17/2026 | 25.40 | 27.90 | 25.40 | 26.26 | -4.30% | 3,298 |
02/12/2026 | 25.51 | 28.00 | 25.51 | 27.44 | -0.58% | 4,987 |
02/11/2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 824 |
02/10/2026 | 28.02 | 28.02 | 27.60 | 27.60 | 0.00% | 2,771 |
02/09/2026 | 27.16 | 27.60 | 27.16 | 27.60 | -2.06% | 1,360 |
02/06/2026 | 27.40 | 28.50 | 27.39 | 28.18 | +4.37% | 7,966 |
02/05/2026 | 26.77 | 27.01 | 26.77 | 27.00 | +0.86% | 1,889 |
02/04/2026 | 26.77 | 27.14 | 26.75 | 26.77 | +0.07% | 2,766 |
02/03/2026 | 26.78 | 26.98 | 26.60 | 26.75 | +0.94% | 1,078 |
02/02/2026 | 25.10 | 26.50 | 25.10 | 26.50 | +3.88% | 4,943 |
01/30/2026 | 26.53 | 26.53 | 25.51 | 25.51 | -2.52% | 2,623 |
01/29/2026 | 26.18 | 26.20 | 26.16 | 26.17 | +0.15% | 2,599 |
01/28/2026 | 26.43 | 26.51 | 26.13 | 26.13 | +0.38% | 1,776 |
01/27/2026 | 25.49 | 26.03 | 25.49 | 26.03 | +2.64% | 2,080 |
01/26/2026 | 25.52 | 25.90 | 25.36 | 25.36 | +1.16% | 3,950 |
01/23/2026 | 25.23 | 25.54 | 25.07 | 25.07 | -0.63% | 3,298 |
01/22/2026 | 26.30 | 26.40 | 25.21 | 25.23 | +0.48% | 14,432 |
01/21/2026 | 25.80 | 26.15 | 25.11 | 25.11 | -2.67% | 8,844 |
01/20/2026 | 28.56 | 28.56 | 25.13 | 25.80 | -9.33% | 14,040 |
01/16/2026 | 29.10 | 29.10 | 28.46 | 28.46 | -0.52% | 1,824 |
01/15/2026 | 29.32 | 29.32 | 28.25 | 28.61 | -2.47% | 2,133 |
01/14/2026 | 30.35 | 30.35 | 29.00 | 29.33 | +3.97% | 4,124 |
01/13/2026 | 29.11 | 29.20 | 28.21 | 28.21 | -3.82% | 897 |
01/12/2026 | 29.00 | 29.85 | 28.12 | 29.33 | +5.54% | 5,233 |
01/09/2026 | 27.50 | 27.79 | 27.50 | 27.79 | -0.75% | 794 |
01/08/2026 | 27.69 | 28.86 | 27.69 | 28.00 | +1.16% | 1,828 |
01/07/2026 | 27.27 | 28.85 | 27.27 | 27.68 | +1.35% | 6,273 |
01/06/2026 | 30.88 | 30.88 | 26.90 | 27.31 | -10.46% | 11,611 |
01/05/2026 | 31.00 | 31.82 | 30.50 | 30.50 | -2.43% | 5,473 |