51Talk Online Education Group American depositary shares (COE)

Historical Prices For 51Talk Online Education Group American depositary shares (COE)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	18.91	18.91	17.52	17.78	6,978	17.78
4/07/2025	19.54	20.67	16.50	18.70	17,479	18.70
4/04/2025	19.60	22.00	18.40	20.90	41,494	20.90
4/03/2025	21.00	21.00	20.09	20.79	2,332	20.79
4/02/2025	20.26	21.88	19.91	20.54	23,345	20.54
4/01/2025	20.40	20.90	20.02	20.02	2,569	20.02
3/31/2025	20.30	20.44	20.00	20.44	2,751	20.44
3/28/2025	20.70	21.97	20.01	21.01	12,032	21.01
3/27/2025	20.94	20.94	20.20	20.71	10,290	20.71
3/26/2025	19.65	20.99	19.40	20.48	8,254	20.48
3/25/2025	19.02	19.97	19.02	19.90	5,931	19.90
3/24/2025	19.58	21.20	18.80	20.00	3,630	20.00
3/21/2025	23.98	23.98	20.11	20.80	6,311	20.80
3/20/2025	23.30	23.88	22.00	22.72	42,818	22.72
3/19/2025	24.00	24.57	23.00	23.54	26,912	23.54
3/18/2025	21.36	24.57	21.35	23.95	22,173	23.95
3/17/2025	20.07	21.35	19.87	21.35	7,718	21.35
3/14/2025	19.68	19.98	19.68	19.98	1,501	19.98
3/13/2025	19.50	20.00	19.50	19.88	2,983	19.88
3/12/2025	20.01	20.29	19.50	20.00	4,904	20.00
3/11/2025	19.50	20.00	18.23	20.00	3,017	20.00
3/10/2025	19.30	19.98	18.99	19.98	15,672	19.98
3/07/2025	18.90	19.99	18.32	19.20	14,974	19.20
3/06/2025	16.94	17.99	16.94	17.99	9,797	17.99
3/05/2025	16.05	17.01	15.90	16.78	11,710	16.78
3/04/2025	17.90	17.99	16.72	16.72	11,247	16.72
3/03/2025	18.50	18.69	17.94	18.45	7,907	18.45
2/28/2025	18.60	19.11	18.51	18.52	3,969	18.52
2/27/2025	18.84	19.20	18.55	18.73	7,304	18.73
2/26/2025	19.87	19.87	19.02	19.10	14,662	19.10
2/25/2025	20.08	20.08	19.00	19.84	12,352	19.84
2/24/2025	19.91	20.36	19.68	20.00	10,405	20.00
2/21/2025	20.12	20.35	19.63	19.78	8,023	19.78
2/20/2025	20.20	20.25	19.94	20.25	9,350	20.25
2/19/2025	20.54	20.75	19.54	20.20	8,484	20.20
2/18/2025	20.90	21.24	20.20	20.35	14,351	20.35
2/14/2025	22.03	22.03	20.80	21.20	13,375	21.20
2/13/2025	22.05	22.26	21.11	21.20	22,309	21.20
2/12/2025	21.00	22.39	20.51	22.38	32,635	22.38
2/11/2025	23.00	23.01	19.43	20.10	50,813	20.10
2/10/2025	24.00	25.70	22.51	23.24	53,997	23.24
2/07/2025	23.36	23.99	22.02	23.90	7,298	23.90
2/06/2025	21.48	24.35	21.30	23.71	44,448	23.71
2/05/2025	21.19	21.48	21.00	21.48	9,033	21.48
2/04/2025	19.90	21.31	19.90	21.16	22,068	21.16
2/03/2025	19.34	20.00	19.24	19.99	6,401	19.99
1/31/2025	20.00	20.00	19.95	20.00	14,446	20.00
1/30/2025	19.70	20.00	19.01	20.00	5,646	20.00
1/29/2025	19.68	20.00	19.00	20.00	31,737	20.00
1/28/2025	19.64	19.97	19.64	19.95	1,683	19.95
1/27/2025	19.73	19.96	18.80	19.88	23,642	19.88
1/24/2025	19.60	19.98	19.25	19.88	5,079	19.88
1/23/2025	19.90	20.27	18.82	19.97	17,204	19.97
1/22/2025	19.70	20.00	19.70	19.73	2,283	19.73
1/21/2025	19.83	19.99	19.42	19.79	6,665	19.79
1/17/2025	19.70	20.12	19.70	20.10	12,651	20.10
1/16/2025	19.70	20.08	19.22	20.00	50,513	20.00
1/15/2025	20.10	20.10	19.13	20.00	21,398	20.00
1/14/2025	20.00	20.72	19.71	20.09	15,264	20.09
1/13/2025	20.55	20.95	19.88	20.10	25,972	20.10
1/10/2025	19.70	21.97	19.63	20.51	42,016	20.51