Coursera, Inc.COURNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.07 | $6.35 | $6.01 | $6.26 | 4.83M |
| 1/30/2026 | $6.11 | $6.17 | $6.02 | $6.06 | 3.21M |
| 1/29/2026 | $6.15 | $6.18 | $5.98 | $6.13 | 5.32M |
| 1/28/2026 | $6.30 | $6.37 | $6.13 | $6.18 | 5.16M |
| 1/27/2026 | $6.32 | $6.34 | $6.14 | $6.18 | 6.11M |
| 1/26/2026 | $6.48 | $6.50 | $6.32 | $6.34 | 3.71M |
| 1/23/2026 | $6.45 | $6.67 | $6.42 | $6.50 | 3.06M |
| 1/22/2026 | $6.43 | $6.52 | $6.38 | $6.48 | 3.37M |
| 1/21/2026 | $6.35 | $6.42 | $6.24 | $6.35 | 3.10M |
| 1/20/2026 | $6.22 | $6.36 | $6.17 | $6.35 | 4.45M |
| 1/16/2026 | $6.50 | $6.50 | $6.28 | $6.29 | 4.47M |
| 1/15/2026 | $6.60 | $6.71 | $6.43 | $6.48 | 4.45M |
| 1/14/2026 | $6.55 | $6.69 | $6.41 | $6.61 | 3.83M |
| 1/13/2026 | $7.31 | $7.31 | $6.54 | $6.55 | 5.06M |
| 1/12/2026 | $7.27 | $7.49 | $7.18 | $7.33 | 2.69M |
| 1/9/2026 | $7.32 | $7.38 | $7.15 | $7.29 | 3.11M |
| 1/8/2026 | $7.35 | $7.44 | $7.20 | $7.32 | 3.26M |
| 1/7/2026 | $7.30 | $7.60 | $7.25 | $7.39 | 2.74M |
| 1/6/2026 | $7.10 | $7.28 | $6.99 | $7.27 | 3.25M |
| 1/5/2026 | $7.09 | $7.20 | $6.97 | $7.08 | 2.89M |
| 1/2/2026 | $7.36 | $7.41 | $7.06 | $7.08 | 3.04M |
| 12/31/2025 | $7.30 | $7.44 | $7.30 | $7.36 | 2.22M |
| 12/30/2025 | $7.42 | $7.43 | $7.31 | $7.33 | 2.79M |
| 12/29/2025 | $7.46 | $7.58 | $7.37 | $7.44 | 2.28M |
| 12/26/2025 | $7.46 | $7.55 | $7.40 | $7.43 | 3.32M |
| 12/24/2025 | $7.41 | $7.50 | $7.33 | $7.48 | 1.63M |
| 12/23/2025 | $7.54 | $7.55 | $7.36 | $7.37 | 2.93M |
| 12/22/2025 | $7.58 | $7.88 | $7.56 | $7.60 | 5.53M |
| 12/19/2025 | $8.08 | $8.15 | $7.46 | $7.57 | 8.66M |
| 12/18/2025 | $7.90 | $8.24 | $7.48 | $8.13 | 15.26M |
| 12/17/2025 | $8.84 | $8.89 | $7.71 | $7.84 | 15.59M |
| 12/16/2025 | $7.88 | $8.03 | $7.86 | $7.94 | 2.39M |
| 12/15/2025 | $8.17 | $8.18 | $7.83 | $7.85 | 2.52M |
| 12/12/2025 | $8.25 | $8.32 | $8.07 | $8.08 | 1.61M |
| 12/11/2025 | $8.17 | $8.30 | $8.16 | $8.21 | 2.37M |
| 12/10/2025 | $8.22 | $8.32 | $8.16 | $8.16 | 2.13M |
| 12/9/2025 | $8.21 | $8.34 | $8.14 | $8.22 | 2.32M |
| 12/8/2025 | $8.46 | $8.60 | $8.23 | $8.25 | 3.60M |
| 12/5/2025 | $8.35 | $8.48 | $8.32 | $8.44 | 1.71M |
| 12/4/2025 | $8.34 | $8.48 | $8.26 | $8.37 | 1.96M |
| 12/3/2025 | $8.20 | $8.39 | $8.12 | $8.36 | 1.89M |
| 12/2/2025 | $8.13 | $8.31 | $8.09 | $8.20 | 2.44M |
| 12/1/2025 | $7.88 | $8.15 | $7.83 | $8.09 | 2.01M |
| 11/28/2025 | $7.93 | $7.98 | $7.90 | $7.95 | 1.25M |
| 11/26/2025 | $7.92 | $8.00 | $7.85 | $7.94 | 1.77M |
| 11/25/2025 | $7.90 | $7.95 | $7.82 | $7.90 | 2.97M |
| 11/24/2025 | $8.13 | $8.16 | $7.77 | $7.83 | 4.73M |
| 11/21/2025 | $7.95 | $8.25 | $7.88 | $8.11 | 2.46M |
| 11/20/2025 | $8.15 | $8.24 | $7.86 | $7.90 | 2.76M |
| 11/19/2025 | $8.20 | $8.28 | $8.08 | $8.10 | 2.64M |
| 11/18/2025 | $8.09 | $8.40 | $8.05 | $8.19 | 4.16M |
| 11/17/2025 | $8.48 | $8.48 | $8.12 | $8.12 | 3.00M |
| 11/14/2025 | $8.33 | $8.57 | $8.29 | $8.48 | 2.34M |
| 11/13/2025 | $8.50 | $8.60 | $8.31 | $8.43 | 2.30M |
| 11/12/2025 | $8.46 | $8.59 | $8.42 | $8.51 | 2.16M |
| 11/11/2025 | $8.35 | $8.44 | $8.29 | $8.42 | 1.65M |
| 11/10/2025 | $8.25 | $8.36 | $8.11 | $8.34 | 2.42M |
| 11/7/2025 | $7.94 | $8.25 | $7.92 | $8.25 | 2.31M |
| 11/6/2025 | $8.05 | $8.11 | $7.92 | $7.99 | 2.73M |
| 11/5/2025 | $8.06 | $8.23 | $8.06 | $8.11 | 2.45M |