Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Coursera, Inc. (COUR)

Compare
6.76
+0.10
+(1.50%)
At close: April 1 at 4:00:02 PM EDT
6.89
+0.13
+(1.92%)
After hours: April 1 at 7:55:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20256.686.786.626.766.761,285,900
Mar 31, 20256.696.756.616.666.661,312,400
Mar 28, 20256.956.996.726.806.801,371,800
Mar 27, 20256.967.046.836.936.931,130,900
Mar 26, 20257.327.367.217.277.27919,200
Mar 25, 20257.407.437.257.297.291,696,000
Mar 24, 20257.227.467.177.417.411,494,700
Mar 21, 20257.047.167.027.137.132,306,300
Mar 20, 20257.147.287.117.127.12854,900
Mar 19, 20257.157.317.107.217.211,430,400
Mar 18, 20257.057.216.957.127.121,540,300
Mar 17, 20256.957.176.957.027.021,823,100
Mar 14, 20256.907.006.736.976.971,201,100
Mar 13, 20256.966.986.656.786.781,627,700
Mar 12, 20257.077.146.897.007.001,588,700
Mar 11, 20256.987.156.897.037.032,844,000
Mar 10, 20257.117.126.867.007.002,152,700
Mar 7, 20257.437.497.097.147.143,061,700
Mar 6, 20257.757.827.437.437.431,119,000
Mar 5, 20257.717.787.647.707.701,283,100
Mar 4, 20257.557.787.437.737.731,335,600
Mar 3, 20257.948.027.637.677.671,437,700
Feb 28, 20257.927.977.667.927.921,740,100
Feb 27, 20258.098.117.897.987.982,098,700
Feb 26, 20258.188.338.078.108.101,386,100
Feb 25, 20258.078.177.878.128.121,791,800
Feb 24, 20258.048.177.368.088.081,900,100
Feb 21, 20258.348.438.038.038.031,019,900
Feb 20, 20258.248.328.108.238.231,071,700
Feb 19, 20258.358.408.218.258.251,224,000
Feb 18, 20258.818.828.278.438.431,969,400
Feb 14, 20258.189.028.188.858.852,406,900
Feb 13, 20258.058.117.968.018.01984,600
Feb 12, 20257.858.027.787.997.991,015,200
Feb 11, 20257.948.067.867.957.951,061,300
Feb 10, 20258.148.377.988.048.042,406,700
Feb 7, 20257.738.087.648.048.042,749,500
Feb 6, 20257.737.857.637.707.701,812,000
Feb 5, 20257.917.947.627.687.681,690,800
Feb 4, 20257.767.947.617.947.942,897,800
Feb 3, 20257.487.977.347.817.814,885,100
Jan 31, 20258.438.457.697.717.713,461,000
Jan 30, 20259.039.308.308.468.464,492,400
Jan 29, 20259.579.779.439.589.582,084,400
Jan 28, 20259.729.739.389.569.562,431,900
Jan 27, 20258.709.708.639.699.693,724,400
Jan 24, 20258.568.768.478.658.651,401,800
Jan 23, 20258.188.578.118.568.561,585,900
Jan 22, 20258.448.488.188.288.282,086,800
Jan 21, 20258.518.558.178.458.451,480,600
Jan 17, 20258.768.788.498.518.51985,000
Jan 16, 20258.678.788.518.638.631,115,400
Jan 15, 20258.658.748.558.708.70965,700
Jan 14, 20258.408.508.248.478.47916,700
Jan 13, 20258.228.318.098.318.31979,800
Jan 10, 20258.348.388.088.328.321,010,200
Jan 8, 20258.478.618.378.568.56801,000
Jan 7, 20258.818.838.448.598.591,216,900
Jan 6, 20258.658.888.548.718.711,633,700
Jan 3, 20258.508.568.278.538.53794,300
Jan 2, 20258.638.738.428.488.481,081,000
Dec 31, 20248.428.668.288.508.501,299,800
Dec 30, 20248.208.398.088.328.322,347,400
Dec 27, 20248.508.658.258.398.391,767,200
Dec 26, 20248.318.528.228.498.491,158,400
Dec 24, 20248.428.428.268.388.38758,000
Dec 23, 20248.268.518.078.418.412,121,000
Dec 20, 20248.278.498.178.318.312,095,900
Dec 19, 20248.618.658.308.408.401,255,700
Dec 18, 20248.949.038.458.498.494,291,300
Dec 17, 20248.698.918.588.858.852,659,000
Dec 16, 20248.208.728.138.728.722,361,900
Dec 13, 20248.228.287.808.268.263,169,100
Dec 12, 20248.468.518.168.268.261,723,500
Dec 11, 20248.598.658.228.458.451,900,800
Dec 10, 20248.508.748.278.508.503,983,400
Dec 9, 20248.338.728.178.568.564,304,600
Dec 6, 20248.468.558.168.258.251,400,700
Dec 5, 20248.328.448.008.378.371,384,200
Dec 4, 20248.348.728.338.388.382,278,100
Dec 3, 20248.258.328.118.308.301,844,600
Dec 2, 20247.958.387.908.288.282,939,000
Nov 29, 20248.238.297.887.957.951,542,100
Nov 27, 20247.868.407.808.208.202,645,000
Nov 26, 20247.887.997.507.777.773,442,600
Nov 25, 20247.247.927.177.907.9012,947,800
Nov 22, 20247.037.387.037.117.116,789,400
Nov 21, 20247.007.036.876.986.982,314,500
Nov 20, 20246.766.986.766.966.96961,900
Nov 19, 20246.806.956.776.846.841,462,200
Nov 18, 20246.977.016.776.876.871,689,500
Nov 15, 20247.167.186.896.936.931,823,400
Nov 14, 20247.387.397.087.087.081,823,100
Nov 13, 20247.367.507.277.337.333,165,900
Nov 12, 20247.377.557.247.337.332,503,700
Nov 11, 20247.537.647.447.467.463,941,000
Nov 8, 20247.267.557.247.447.442,326,800
Nov 7, 20247.317.417.167.367.362,663,700
Nov 6, 20247.357.557.247.317.312,189,100
Nov 5, 20246.937.216.757.197.192,104,000
Nov 4, 20246.887.226.846.986.982,088,200
Nov 1, 20247.077.116.816.956.953,415,900
Oct 31, 20247.057.236.936.956.952,208,100
Oct 30, 20247.097.146.957.057.051,816,400
Oct 29, 20247.257.337.037.107.102,878,200
Oct 28, 20246.977.266.827.247.242,792,500
Oct 25, 20246.447.196.296.886.889,195,300
Oct 24, 20247.667.807.377.627.626,353,600
Oct 23, 20247.597.607.377.497.492,706,700
Oct 22, 20247.617.707.417.627.622,193,700
Oct 21, 20247.697.917.557.617.612,690,400
Oct 18, 20247.807.807.437.677.672,950,200
Oct 17, 20247.457.657.427.647.641,492,500
Oct 16, 20247.677.677.387.447.441,284,100
Oct 15, 20247.517.707.507.607.602,605,600
Oct 14, 20247.557.637.397.577.571,219,000
Oct 11, 20247.387.747.387.567.561,465,300
Oct 10, 20247.347.467.187.457.451,417,300
Oct 9, 20247.517.597.367.407.401,066,700
Oct 8, 20247.477.607.327.577.571,354,700
Oct 7, 20247.767.767.367.477.471,558,200
Oct 4, 20247.807.807.597.727.721,138,600
Oct 3, 20247.557.707.487.627.621,058,200
Oct 2, 20247.607.707.447.667.661,832,300
Oct 1, 20247.938.067.607.607.601,331,200
Sep 30, 20248.208.537.857.947.941,704,400
Sep 27, 20248.088.328.038.228.221,468,800
Sep 26, 20247.948.037.877.977.971,051,000
Sep 25, 20247.877.997.797.807.801,331,800
Sep 24, 20247.978.037.867.887.881,117,700
Sep 23, 20248.138.137.747.847.841,770,400
Sep 20, 20248.458.538.098.128.122,620,100
Sep 19, 20248.308.518.148.408.402,241,100
Sep 18, 20248.018.117.637.657.651,505,400
Sep 17, 20247.908.147.897.987.981,068,200
Sep 16, 20247.948.027.767.817.811,038,900
Sep 13, 20247.858.167.817.917.911,333,600
Sep 12, 20247.807.907.647.777.77938,200
Sep 11, 20247.477.747.427.717.711,749,700
Sep 10, 20247.567.637.477.537.531,215,900
Sep 9, 20247.357.807.317.567.561,961,300
Sep 6, 20247.777.837.277.307.301,522,900
Sep 5, 20247.897.967.537.737.731,562,700
Sep 4, 20247.838.067.787.867.861,252,500
Sep 3, 20248.028.097.867.877.871,261,000
Aug 30, 20248.118.147.958.108.101,439,500
Aug 29, 20248.158.187.988.088.081,234,700
Aug 28, 20248.058.137.848.018.011,163,600
Aug 27, 20248.368.558.148.158.151,143,400
Aug 26, 20248.438.478.298.358.351,343,600
Aug 23, 20248.118.368.088.368.361,234,100
Aug 22, 20248.368.408.018.018.011,094,100
Aug 21, 20248.258.518.218.378.371,279,200
Aug 20, 20248.308.388.028.158.151,151,300
Aug 19, 20248.318.438.178.308.301,830,000
Aug 16, 20248.318.508.228.258.251,718,800
Aug 15, 20248.058.447.988.388.382,500,300
Aug 14, 20248.048.177.767.777.771,584,200
Aug 13, 20248.058.187.978.038.031,748,200
Aug 12, 20247.948.047.817.967.961,806,200
Aug 9, 20247.937.997.767.917.911,834,600
Aug 8, 20247.988.097.817.907.901,489,200
Aug 7, 20248.068.527.957.957.952,267,600
Aug 6, 20248.238.287.837.917.912,234,400
Aug 5, 20248.168.478.078.158.152,962,700
Aug 2, 20248.418.878.368.698.692,205,200
Aug 1, 20249.309.318.598.768.763,060,700
Jul 31, 20249.409.739.139.309.303,485,500
Jul 30, 20249.269.839.269.549.544,717,700
Jul 29, 202410.6110.619.159.349.348,876,400
Jul 26, 202410.3311.749.9910.7210.7224,935,600
Jul 25, 20247.267.617.187.417.414,163,500
Jul 24, 20247.427.507.167.227.223,018,700
Jul 23, 20247.247.577.247.507.503,219,000
Jul 22, 20247.247.327.167.277.272,216,000
Jul 19, 20247.087.206.997.187.182,632,200
Jul 18, 20247.537.617.077.127.122,190,700
Jul 17, 20247.497.667.467.607.602,201,500
Jul 16, 20247.317.597.317.547.542,236,700
Jul 15, 20247.177.267.047.247.242,169,700
Jul 12, 20247.357.427.057.117.112,870,800
Jul 11, 20247.187.467.187.287.282,992,100
Jul 10, 20247.167.166.917.017.011,696,700
Jul 9, 20247.147.186.997.117.112,222,300
Jul 8, 20247.167.257.037.207.201,486,600
Jul 5, 20247.057.277.027.197.191,848,900
Jul 3, 20247.157.226.997.057.051,054,000
Jul 2, 20247.107.247.077.157.151,955,200
Jul 1, 20247.127.216.957.077.071,891,600
Jun 28, 20247.097.287.007.167.164,763,200
Jun 27, 20246.506.926.476.886.882,469,800
Jun 26, 20246.446.556.426.506.501,759,100
Jun 25, 20246.616.616.466.486.482,806,000
Jun 24, 20246.656.826.606.656.651,975,700
Jun 21, 20246.736.856.496.606.603,355,000
Jun 20, 20246.386.796.356.746.743,396,000
Jun 18, 20246.606.626.366.446.442,944,800
Jun 17, 20246.656.746.526.616.612,229,300
Jun 14, 20246.686.746.576.656.653,289,700
Jun 13, 20246.936.966.666.706.702,999,500
Jun 12, 20247.297.376.956.966.962,515,000
Jun 11, 20247.157.307.077.137.132,673,500
Jun 10, 20247.127.267.077.217.212,328,900
Jun 7, 20247.457.517.117.147.144,104,200
Jun 6, 20247.197.697.157.557.555,639,700
Jun 5, 20247.327.367.187.207.205,990,200
Jun 4, 20247.367.367.177.257.252,418,000
Jun 3, 20247.587.737.327.407.402,555,300
May 31, 20247.677.687.497.607.602,530,900
May 30, 20247.667.817.557.617.612,907,200
May 29, 20247.737.787.617.687.682,165,000
May 28, 20247.717.917.637.857.853,593,900
May 24, 20247.857.927.667.697.691,955,400
May 23, 20248.058.067.797.857.852,064,600
May 22, 20248.258.267.977.997.991,922,500
May 21, 20248.568.608.208.248.242,006,900
May 20, 20248.518.668.358.628.622,924,200
May 17, 20248.748.748.458.498.492,115,900
May 16, 20248.979.058.678.718.712,609,400
May 15, 20248.928.998.808.968.961,895,100
May 14, 20248.808.908.758.838.832,379,500
May 13, 20248.878.918.658.698.691,800,700
May 10, 20249.149.158.808.838.831,586,100
May 9, 20249.329.359.059.149.142,133,900
May 8, 20249.589.669.239.309.302,107,800
May 7, 20249.569.829.529.689.682,191,900
May 6, 20249.689.829.569.589.582,437,100
May 3, 20249.7410.029.609.619.612,764,600
May 2, 20249.829.829.469.539.533,484,500
May 1, 202410.2910.329.689.779.774,697,300
Apr 30, 20249.9810.819.8510.2210.228,186,400
Apr 29, 202412.1612.2011.6511.8911.893,967,900
Apr 26, 202411.8112.0411.7111.9711.972,102,000
Apr 25, 202411.7811.8911.6311.7511.751,681,700
Apr 24, 202412.1312.2211.8711.9211.922,040,700
Apr 23, 202412.2212.3712.0812.1212.121,548,300
Apr 22, 202412.0212.3611.9712.2312.232,065,800
Apr 19, 202411.8012.3311.7511.9511.952,525,200
Apr 18, 202411.8712.1511.7611.9011.902,257,200
Apr 17, 202412.1012.2111.8211.8311.832,097,700
Apr 16, 202412.3012.4011.9611.9811.982,537,700
Apr 15, 202413.0313.1112.3312.4012.402,241,800
Apr 12, 202413.0013.2412.9113.1013.102,672,200
Apr 11, 202413.2613.2913.0013.1113.112,042,500
Apr 10, 202413.2313.3913.1213.2013.201,900,800
Apr 9, 202413.6113.7313.4813.5513.55871,200
Apr 8, 202413.8613.9013.5613.5613.561,161,300
Apr 5, 202413.5814.0113.5513.8413.841,805,800
Apr 4, 202413.7214.0413.6413.6513.651,774,400
Apr 3, 202413.6213.8613.5113.5513.552,064,100
Apr 2, 202413.7113.9613.5613.7413.741,607,400

Related Tickers

UDMY Udemy, Inc.
7.87
+1.42%
 
LRN Stride, Inc.
129.12
+2.07%
 
CHGG Chegg, Inc.
0.6174
-3.41%
 
KLC KinderCare Learning Companies, Inc.
11.82
+1.98%
 
DAO Youdao, Inc.
7.68
+0.66%
 
STG Sunlands Technology Group
5.34
-2.38%
 
FEDU Four Seasons Education (Cayman) Inc.
10.01
0.00%
 
TAL TAL Education Group
13.19
-0.15%
 
LAUR Laureate Education, Inc.
20.80
+1.71%
 
PRDO Perdoceo Education Corporation
26.12
+3.73%