Coursera, Inc. Common Stock (COUR)
6.1000
-0.2400 (-3.79%)
NYSE · Last Trade: Apr 4th, 5:39 PM EDT
Historical Prices For Coursera, Inc. Common Stock (COUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.59 | 6.62 | 6.30 | 6.34 | 2,765,050 | 6.34 |
| 4/02/2025 | 6.66 | 6.82 | 6.63 | 6.75 | 1,700,947 | 6.75 |
| 4/01/2025 | 6.68 | 6.79 | 6.62 | 6.76 | 1,405,671 | 6.76 |
| 3/31/2025 | 6.69 | 6.75 | 6.61 | 6.66 | 1,311,901 | 6.66 |
| 3/28/2025 | 6.95 | 6.99 | 6.72 | 6.80 | 1,371,795 | 6.80 |
| 3/27/2025 | 6.96 | 7.04 | 6.83 | 6.93 | 1,131,342 | 6.93 |
| 3/26/2025 | 7.32 | 7.36 | 7.21 | 7.27 | 919,256 | 7.27 |
| 3/25/2025 | 7.40 | 7.43 | 7.25 | 7.29 | 1,695,962 | 7.29 |
| 3/24/2025 | 7.22 | 7.46 | 7.17 | 7.41 | 1,494,654 | 7.41 |
| 3/21/2025 | 7.04 | 7.16 | 7.02 | 7.13 | 2,306,277 | 7.13 |
| 3/20/2025 | 7.14 | 7.29 | 7.11 | 7.12 | 854,317 | 7.12 |
| 3/19/2025 | 7.15 | 7.31 | 7.10 | 7.21 | 1,430,419 | 7.21 |
| 3/18/2025 | 7.05 | 7.21 | 6.95 | 7.12 | 1,540,371 | 7.12 |
| 3/17/2025 | 6.95 | 7.17 | 6.95 | 7.02 | 1,823,080 | 7.02 |
| 3/14/2025 | 6.90 | 7.00 | 6.73 | 6.97 | 1,201,099 | 6.97 |
| 3/13/2025 | 6.96 | 6.98 | 6.65 | 6.78 | 1,627,603 | 6.78 |
| 3/12/2025 | 7.07 | 7.14 | 6.89 | 7.00 | 1,588,731 | 7.00 |
| 3/11/2025 | 6.98 | 7.15 | 6.89 | 7.03 | 3,416,640 | 7.03 |
| 3/10/2025 | 7.11 | 7.12 | 6.86 | 7.00 | 2,152,666 | 7.00 |
| 3/07/2025 | 7.43 | 7.49 | 7.09 | 7.14 | 3,061,870 | 7.14 |
| 3/06/2025 | 7.75 | 7.82 | 7.42 | 7.43 | 1,119,020 | 7.43 |
| 3/05/2025 | 7.71 | 7.78 | 7.64 | 7.70 | 1,283,075 | 7.70 |
| 3/04/2025 | 7.55 | 7.78 | 7.43 | 7.73 | 1,335,648 | 7.73 |
| 3/03/2025 | 7.94 | 8.02 | 7.63 | 7.67 | 1,437,714 | 7.67 |
| 2/28/2025 | 7.92 | 7.97 | 7.67 | 7.92 | 1,740,107 | 7.92 |
| 2/27/2025 | 8.09 | 8.11 | 7.89 | 7.98 | 2,099,080 | 7.98 |
| 2/26/2025 | 8.18 | 8.33 | 8.07 | 8.10 | 1,386,112 | 8.10 |
| 2/25/2025 | 8.07 | 8.17 | 7.87 | 8.12 | 1,791,837 | 8.12 |
| 2/24/2025 | 8.04 | 8.17 | 7.36 | 8.08 | 1,900,081 | 8.08 |
| 2/21/2025 | 8.34 | 8.43 | 8.03 | 8.03 | 1,020,103 | 8.03 |
| 2/20/2025 | 8.24 | 8.32 | 8.10 | 8.23 | 1,071,691 | 8.23 |
| 2/19/2025 | 8.35 | 8.40 | 8.21 | 8.25 | 1,223,975 | 8.25 |
| 2/18/2025 | 8.81 | 8.82 | 8.27 | 8.43 | 1,969,406 | 8.43 |
| 2/14/2025 | 8.18 | 9.02 | 8.18 | 8.85 | 2,406,872 | 8.85 |
| 2/13/2025 | 8.05 | 8.12 | 7.96 | 8.01 | 984,570 | 8.01 |
| 2/12/2025 | 7.85 | 8.02 | 7.78 | 7.99 | 1,015,142 | 7.99 |
| 2/11/2025 | 7.94 | 8.06 | 7.87 | 7.95 | 1,061,422 | 7.95 |
| 2/10/2025 | 8.14 | 8.37 | 7.98 | 8.04 | 2,406,659 | 8.04 |
| 2/07/2025 | 7.73 | 8.08 | 7.64 | 8.04 | 2,749,537 | 8.04 |
| 2/06/2025 | 7.73 | 7.85 | 7.63 | 7.70 | 1,812,003 | 7.70 |
| 2/05/2025 | 7.91 | 7.94 | 7.62 | 7.68 | 1,690,838 | 7.68 |
| 2/04/2025 | 7.76 | 7.94 | 7.61 | 7.94 | 2,897,754 | 7.94 |
| 2/03/2025 | 7.48 | 7.97 | 7.34 | 7.81 | 4,882,634 | 7.81 |
| 1/31/2025 | 8.43 | 8.46 | 7.69 | 7.71 | 3,461,325 | 7.71 |
| 1/30/2025 | 9.03 | 9.30 | 8.30 | 8.46 | 4,491,048 | 8.46 |
| 1/29/2025 | 9.57 | 9.77 | 9.43 | 9.58 | 2,083,655 | 9.58 |
| 1/28/2025 | 9.72 | 9.73 | 9.38 | 9.56 | 2,430,418 | 9.56 |
| 1/27/2025 | 8.70 | 9.70 | 8.63 | 9.69 | 3,722,503 | 9.69 |
| 1/24/2025 | 8.56 | 8.76 | 8.47 | 8.65 | 1,401,816 | 8.65 |
| 1/23/2025 | 8.18 | 8.57 | 8.11 | 8.56 | 1,585,403 | 8.56 |
| 1/22/2025 | 8.44 | 8.48 | 8.18 | 8.28 | 2,086,824 | 8.28 |
| 1/21/2025 | 8.51 | 8.54 | 8.17 | 8.45 | 1,480,635 | 8.45 |
| 1/17/2025 | 8.76 | 8.78 | 8.49 | 8.51 | 985,016 | 8.51 |
| 1/16/2025 | 8.67 | 8.78 | 8.51 | 8.63 | 1,115,402 | 8.63 |
| 1/15/2025 | 8.65 | 8.74 | 8.55 | 8.70 | 965,663 | 8.70 |
| 1/14/2025 | 8.40 | 8.50 | 8.24 | 8.47 | 916,721 | 8.47 |
| 1/13/2025 | 8.22 | 8.31 | 8.09 | 8.31 | 979,846 | 8.31 |
| 1/10/2025 | 8.34 | 8.38 | 8.08 | 8.32 | 1,010,196 | 8.32 |
| 1/08/2025 | 8.47 | 8.61 | 8.37 | 8.56 | 801,140 | 8.56 |
| 1/07/2025 | 8.81 | 8.83 | 8.44 | 8.59 | 1,216,938 | 8.59 |
| 1/06/2025 | 8.65 | 8.88 | 8.54 | 8.71 | 1,723,665 | 8.71 |