Dark

COUR
Coursera, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

5.08USD+2.419%(+0.12)7,328,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:10:30 AM EDT

4.98USD+0.403%(+0.02)6,459

After-hours

Oct 1, 2026 4:56:30 PM EDT

5.06USD-0.394%(-0.02)56,635

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.9800	5.1700	4.9028	5.0800	+2.419%	7,328,885	0.000%
2026-09-30	4.9600	5.1500	4.8100	4.9600	+6.210%	14,462,975	+2.419%
2026-09-29	4.6500	4.6700	4.5305	4.6700	+0.647%	13,257,705	+8.779%
2026-09-28	4.9500	4.9700	4.5950	4.6400	-8.119%	10,052,213	+9.483%
2026-09-25	5.0400	5.1400	4.9550	5.0500	-0.198%	14,179,782	+0.594%
2026-09-24	5.1600	5.2900	5.0600	5.0600	-1.172%	4,733,341	+0.395%
2026-09-23	5.1400	5.1950	5.0600	5.1200	-0.389%	4,648,076	-0.781%
2026-09-22	5.2400	5.3000	5.1100	5.1400	-0.388%	7,602,263	-1.167%
2026-09-21	5.0400	5.1900	4.9800	5.1600	+2.381%	6,536,589	-1.550%
2026-09-18	5.1400	5.1750	5.0200	5.0400	-2.136%	6,675,048	+0.794%
2026-09-17	5.2700	5.2900	5.1150	5.1500	-1.718%	4,683,354	-1.359%
2026-09-16	5.3300	5.3300	5.1400	5.2400	-0.758%	5,170,070	-3.053%
2026-09-15	5.3400	5.4400	5.2800	5.2800	-2.583%	4,342,465	-3.788%
2026-09-14	5.3600	5.4300	5.2900	5.4200	+3.831%	5,493,640	-6.273%
2026-09-11	5.2500	5.3500	5.1900	5.2200	-0.191%	3,920,887	-2.682%
2026-09-10	5.2600	5.3900	5.2200	5.2300	-1.321%	4,739,798	-2.868%
2026-09-09	5.5700	5.5800	5.3000	5.3000	-4.847%	4,169,164	-4.151%
2026-09-08	5.7800	5.8000	5.5600	5.5700	-3.966%	4,200,922	-8.797%
2026-09-04	5.9300	5.9650	5.7500	5.8000	-3.494%	4,649,637	-12.414%
2026-09-03	6.2100	6.2800	5.9400	6.0100	-1.637%	4,464,313	-15.474%
2026-09-02	6.1600	6.3125	6.0950	6.1100	-1.133%	3,939,570	-16.858%
2026-09-01	6.4200	6.4550	6.1600	6.1800	-5.215%	3,747,366	-17.799%
2026-08-31	6.4000	6.6000	6.3100	6.5200	+0.773%	5,447,133	-22.086%
2026-08-28	6.4700	6.6350	6.4000	6.4700	+1.252%	4,834,662	-21.484%
2026-08-27	6.0600	6.4350	6.0500	6.3900	+5.446%	5,294,974	-20.501%
2026-08-26	6.0900	6.1250	5.9600	6.0600	-2.100%	4,922,343	-16.172%
2026-08-25	6.0000	6.2300	5.9700	6.1900	+2.824%	4,286,591	-17.932%
2026-08-24	6.0000	6.2100	5.9250	6.0200	+0.333%	4,457,364	-15.615%
2026-08-21	5.8500	6.1088	5.7850	6.0000	+2.564%	3,736,340	-15.333%
2026-08-20	5.8800	5.9100	5.7550	5.8500	0.000%	2,780,431	-13.162%
2026-08-19	5.6000	5.8800	5.6000	5.8500	+2.812%	3,397,629	-13.162%
2026-08-18	5.7000	5.7650	5.6600	5.6900	+2.708%	4,764,300	-10.721%
2026-08-17	5.7100	5.8500	5.5300	5.5400	-4.152%	4,928,776	-8.303%
2026-08-14	5.8500	5.8700	5.6800	5.7800	-0.345%	2,517,334	-12.111%
2026-08-13	5.6300	5.8500	5.5100	5.8000	+3.943%	4,465,935	-12.414%
2026-08-12	5.6000	5.7100	5.5000	5.5800	-1.933%	3,959,842	-8.961%
2026-08-11	5.7000	5.7600	5.6150	5.6900	-1.215%	3,843,562	-10.721%
2026-08-10	5.7200	5.8850	5.6950	5.7600	-0.861%	4,123,648	-11.806%
2026-08-07	5.6300	5.8100	5.5650	5.8100	+4.496%	3,912,480	-12.565%
2026-08-06	5.7000	5.7100	5.4700	5.5600	-4.303%	3,911,935	-8.633%
2026-08-05	6.1200	6.1300	5.8000	5.8100	-4.754%	5,211,827	-12.565%
2026-08-04	5.9250	6.1800	5.8700	6.1000	+3.390%	8,222,113	-16.721%
2026-08-03	5.5400	5.9650	5.4750	5.9000	+11.111%	13,832,128	-13.898%
2026-07-31	5.2800	5.3400	5.0750	5.3100	+0.759%	9,377,542	-4.331%
2026-07-30	5.3100	5.4000	5.0500	5.2700	-14.725%	24,714,562	-3.605%
2026-07-29	6.0000	6.4000	5.9300	6.1800	+5.641%	14,211,877	-17.799%
2026-07-28	5.7300	5.9800	5.7300	5.8500	+3.908%	6,164,954	-13.162%
2026-07-27	5.4400	5.6650	5.4400	5.6300	+4.842%	4,918,878	-9.769%
2026-07-24	5.4300	5.5400	5.3400	5.3700	-0.186%	4,120,422	-5.400%
2026-07-23	5.2600	5.4500	5.2400	5.3800	+0.749%	6,020,729	-5.576%
2026-07-22	5.3900	5.4000	5.2223	5.3400	-0.373%	5,184,350	-4.869%
2026-07-21	5.4100	5.4950	5.3150	5.3600	-1.832%	5,770,476	-5.224%
2026-07-20	5.5000	5.5650	5.3650	5.4600	-1.799%	4,804,722	-6.960%
2026-07-17	5.6000	5.6800	5.4400	5.5600	-1.418%	4,461,763	-8.633%
2026-07-16	5.6200	5.7350	5.4610	5.6400	+1.439%	5,722,150	-9.929%
2026-07-15	5.7800	5.8150	5.5400	5.5600	-2.627%	6,066,841	-8.633%
2026-07-14	5.5500	5.8200	5.5368	5.7100	+0.705%	6,416,220	-11.033%
2026-07-13	5.7700	5.8750	5.6600	5.6700	-0.701%	4,259,736	-10.406%
2026-07-10	5.7600	5.8150	5.6450	5.7100	+0.705%	4,551,004	-11.033%
2026-07-09	5.6500	5.7500	5.5850	5.6700	-1.220%	4,942,231	-10.406%
2026-07-08	5.7200	5.9300	5.7200	5.7400	-1.034%	6,014,055	-11.498%
2026-07-07	5.9400	5.9800	5.7200	5.8000	-2.192%	5,635,104	-12.414%
2026-07-06	5.9000	6.0650	5.7700	5.9300	+0.508%	5,237,901	-14.334%
2026-07-02	6.0400	6.1277	5.8600	5.9000	-1.338%	5,713,924	-13.898%
2026-07-01	5.7300	6.0800	5.7200	5.9800	+6.028%	6,895,262	-15.050%
2026-06-30	5.5500	5.7350	5.5000	5.6400	-0.704%	5,603,024	-9.929%
2026-06-29	5.7800	5.8400	5.6300	5.6800	-1.045%	6,970,306	-10.563%
2026-06-26	5.7200	5.8750	5.6150	5.7400	-0.347%	15,076,887	-11.498%
2026-06-25	6.1500	6.2600	5.7500	5.7600	-5.419%	8,381,047	-11.806%
2026-06-24	5.5100	6.1100	5.4900	6.0900	+12.569%	18,370,502	-16.585%
2026-06-23	5.2100	5.4600	5.0750	5.4100	+1.883%	9,804,276	-6.100%
2026-06-22	5.3100	5.4600	5.2850	5.3100	-0.748%	7,569,148	-4.331%
2026-06-18	5.2700	5.4100	5.2200	5.3500	+0.943%	9,822,103	-5.047%
2026-06-17	5.3200	5.4500	5.2800	5.3000	-0.563%	6,437,859	-4.151%
2026-06-16	5.2900	5.4300	5.2600	5.3300	+0.566%	8,655,519	-4.690%
2026-06-15	5.4000	5.5100	5.2400	5.3000	-0.749%	5,789,399	-4.151%
2026-06-12	5.3100	5.3900	5.2300	5.3400	+0.188%	6,260,045	-4.869%
2026-06-11	5.3500	5.4500	5.2300	5.3300	-0.187%	5,700,036	-4.690%
2026-06-10	5.2200	5.4250	5.2000	5.3400	0.000%	6,495,304	-4.869%
2026-06-09	5.2800	5.4250	5.2100	5.3400	+0.945%	7,022,743	-4.869%
2026-06-08	5.3800	5.4731	5.2650	5.2900	-3.291%	5,921,313	-3.970%
2026-06-05	5.6300	5.7400	5.4000	5.4700	-1.795%	5,789,119	-7.130%
2026-06-04	5.4500	5.7400	5.4500	5.5700	+4.503%	7,203,359	-8.797%
2026-06-03	5.5000	5.5500	5.2500	5.3300	-3.791%	5,360,630	-4.690%
2026-06-02	5.6000	5.6660	5.5000	5.5400	-4.483%	7,030,552	-8.303%
2026-06-01	5.5200	5.8900	5.3500	5.8000	+7.607%	9,726,162	-12.414%
2026-05-29	5.3800	5.5400	5.2800	5.3900	+1.507%	9,534,580	-5.751%
2026-05-28	5.3300	5.5000	5.2600	5.3100	-0.188%	6,140,126	-4.331%
2026-05-27	5.2400	5.4900	5.2372	5.3200	+0.567%	7,521,165	-4.511%
2026-05-26	5.3100	5.7300	5.2800	5.2900	-0.564%	8,298,959	-3.970%
2026-05-22	5.2000	5.3950	5.1800	5.3200	+1.527%	7,265,435	-4.511%
2026-05-21	5.1500	5.3650	5.1000	5.2400	-0.190%	7,678,301	-3.053%
2026-05-20	5.3500	5.3500	5.1500	5.2500	-2.778%	8,413,384	-3.238%
2026-05-19	5.7200	5.8300	5.3500	5.4000	-5.759%	6,760,760	-5.926%
2026-05-18	5.5200	5.8300	5.4500	5.7300	+8.523%	7,483,010	-11.344%
2026-05-15	5.1100	5.3050	5.0700	5.2800	+3.733%	7,466,407	-3.788%
2026-05-14	5.3000	5.3800	5.0500	5.0900	-4.143%	7,877,432	-0.196%
2026-05-13	5.6100	5.7300	5.2400	5.3100	-7.491%	11,214,563	-4.331%
2026-05-12	5.6200	5.7750	5.4700	5.7400	+1.413%	10,989,802	-11.498%
2026-05-11	5.7500	5.8360	5.6400	5.6600	-2.076%	4,735,160	-10.247%
2026-05-08	6.1800	6.1800	5.7500	5.7800	-7.815%	6,623,724	-12.111%
2026-05-07	6.0500	6.3099	5.9800	6.2700	+3.980%	5,348,631	-18.979%
2026-05-06	5.9500	6.1300	5.8800	6.0300	+1.686%	4,852,138	-15.755%
2026-05-05	5.8600	5.9500	5.7757	5.9300	+1.715%	3,113,774	-14.334%
2026-05-04	6.0900	6.1400	5.8200	5.8300	-5.203%	3,280,611	-12.864%
2026-05-01	6.0700	6.2850	6.0400	6.1500	+3.361%	4,702,030	-17.398%
2026-04-30	5.9900	6.0550	5.8900	5.9500	-2.619%	3,421,722	-14.622%
2026-04-29	6.4200	6.4200	6.0000	6.1100	-5.855%	5,864,479	-16.858%
2026-04-28	5.8000	6.4900	5.7739	6.4900	+11.704%	11,183,236	-21.726%
2026-04-27	5.3200	5.8200	5.3000	5.8100	+10.038%	8,179,517	-12.565%
2026-04-24	5.1850	5.5000	5.0000	5.2800	-11.558%	15,978,962	-3.788%
2026-04-23	6.0700	6.1000	5.7100	5.9700	-3.398%	6,986,146	-14.908%
2026-04-22	6.3600	6.4000	6.0000	6.1800	-2.677%	8,022,425	-17.799%
2026-04-21	6.5100	6.6750	6.3200	6.3500	-3.053%	4,833,732	-20.000%
2026-04-20	6.3000	6.5500	6.2600	6.5500	+2.987%	3,830,855	-22.443%
2026-04-17	6.5000	6.5499	6.3401	6.3600	-1.089%	4,366,088	-20.126%
2026-04-16	6.2000	6.4700	6.2000	6.4300	+4.553%	3,779,551	-20.995%
2026-04-15	6.0300	6.2300	5.9400	6.1500	+3.535%	4,145,879	-17.398%
2026-04-14	5.7450	6.0750	5.7150	5.9400	+3.304%	5,907,910	-14.478%
2026-04-13	5.3400	5.7700	5.3190	5.7500	+7.276%	3,914,781	-11.652%
2026-04-10	5.6100	5.6650	5.2200	5.3600	-4.286%	6,176,995	-5.224%
2026-04-09	5.6100	5.6900	5.4700	5.6000	+1.266%	6,992,558	-9.286%
2026-04-08	6.3000	6.3500	5.5300	5.5300	-8.444%	9,583,033	-8.137%
2026-04-07	6.0000	6.1100	5.9200	6.0400	+0.499%	2,636,308	-15.894%
2026-04-06	5.8500	6.0600	5.8500	6.0100	+1.692%	2,394,571	-15.474%
2026-04-02	5.7500	5.9300	5.7100	5.9100	+1.026%	2,212,442	-14.044%
2026-04-01	5.7800	5.9400	5.7000	5.8500	+0.515%	2,541,941	-13.162%
2026-03-31	5.8000	5.9500	5.7790	5.8200	+1.571%	2,672,258	-12.715%
2026-03-30	5.5900	5.8050	5.5300	5.7300	+3.993%	3,522,806	-11.344%
2026-03-27	5.7400	5.7900	5.4950	5.5100	-5.651%	4,091,523	-7.804%
2026-03-26	5.8000	6.0184	5.8000	5.8400	-0.511%	2,664,190	-13.014%
2026-03-25	5.8100	5.9600	5.7700	5.8700	+3.163%	3,132,035	-13.458%
2026-03-24	5.8700	5.9200	5.6700	5.6900	-4.849%	3,762,771	-10.721%
2026-03-23	5.9700	6.0800	5.8400	5.9800	+2.397%	4,658,274	-15.050%
2026-03-20	6.0000	6.0400	5.8050	5.8400	-3.311%	4,575,995	-13.014%
2026-03-19	5.8100	6.0850	5.7500	6.0400	+3.072%	3,669,389	-15.894%
2026-03-18	5.9600	6.0400	5.8300	5.8600	-3.460%	4,046,960	-13.311%
2026-03-17	6.1000	6.3600	6.0400	6.0700	+0.165%	4,930,067	-16.310%
2026-03-16	6.0700	6.1850	5.9800	6.0600	+0.331%	3,090,831	-16.172%
2026-03-13	6.0000	6.1650	5.9700	6.0400	+1.513%	2,619,556	-15.894%
2026-03-12	5.9800	6.1100	5.8500	5.9500	-2.138%	4,293,706	-14.622%
2026-03-11	6.0600	6.1200	5.9250	6.0800	+0.662%	2,865,059	-16.447%
2026-03-10	6.1000	6.1100	5.9000	6.0400	-1.789%	4,634,904	-15.894%
2026-03-09	6.0300	6.1950	5.8250	6.1500	-0.162%	4,071,533	-17.398%
2026-03-06	6.1300	6.2500	5.9700	6.1600	-0.162%	3,784,242	-17.532%
2026-03-05	6.4300	6.5899	6.0900	6.1700	-5.513%	5,030,219	-17.666%
2026-03-04	6.2200	6.6350	6.1800	6.5300	+5.153%	6,043,071	-22.205%
2026-03-03	6.2600	6.3400	6.1400	6.2100	-2.969%	6,089,082	-18.196%
2026-03-02	6.2600	6.4686	6.2200	6.4000	-0.156%	6,908,758	-20.625%
2026-02-27	6.5400	6.6700	6.2900	6.4100	-4.042%	5,854,967	-20.749%
2026-02-26	6.5800	6.8950	6.5750	6.6800	+1.520%	7,616,018	-23.952%
2026-02-25	6.2800	6.5800	6.2500	6.5800	+4.444%	4,992,556	-22.796%
2026-02-24	6.0000	6.3300	5.9500	6.3000	+4.825%	6,891,273	-19.365%
2026-02-23	5.9600	6.0800	5.8050	6.0100	-0.332%	6,919,748	-15.474%
2026-02-20	6.0800	6.1450	5.9400	6.0300	-0.822%	3,091,017	-15.755%
2026-02-19	5.9100	6.1100	5.8200	6.0800	+2.530%	5,605,779	-16.447%
2026-02-18	6.0400	6.0450	5.8700	5.9300	-3.263%	7,060,908	-14.334%
2026-02-17	5.8900	6.2200	5.7800	6.1300	+3.547%	7,398,847	-17.129%
2026-02-13	5.8400	5.9600	5.6600	5.9200	+2.245%	9,144,781	-14.189%
2026-02-12	5.7900	5.9100	5.5900	5.7900	+0.871%	6,890,558	-12.263%
2026-02-11	5.8800	6.0100	5.6600	5.7400	-2.712%	5,606,437	-11.498%
2026-02-10	5.9900	6.1300	5.8350	5.9000	-0.840%	5,013,605	-13.898%
2026-02-09	5.9100	5.9800	5.4700	5.9500	+0.677%	7,899,480	-14.622%
2026-02-06	6.1300	6.3800	5.7201	5.9100	-1.171%	12,652,428	-14.044%
2026-02-05	6.0700	6.1400	5.8950	5.9800	-1.483%	10,264,181	-15.050%
2026-02-04	5.8700	6.1250	5.7250	6.0700	+3.584%	7,178,710	-16.310%
2026-02-03	6.1500	6.2300	5.7650	5.8600	-6.390%	8,114,864	-13.311%
2026-02-02	6.0700	6.3500	6.0100	6.2600	+3.300%	4,827,153	-18.850%
2026-01-30	6.1100	6.1700	6.0200	6.0600	-1.142%	3,210,632	-16.172%
2026-01-29	6.1500	6.1750	5.9750	6.1300	-0.809%	5,320,403	-17.129%
2026-01-28	6.3000	6.3700	6.1300	6.1800	0.000%	5,156,701	-17.799%
2026-01-27	6.3200	6.3400	6.1400	6.1800	-2.524%	6,107,481	-17.799%
2026-01-26	6.4800	6.4950	6.3200	6.3400	-2.462%	3,705,481	-19.874%
2026-01-23	6.4500	6.6650	6.4200	6.5000	+0.309%	3,059,698	-21.846%
2026-01-22	6.4300	6.5193	6.3800	6.4800	+2.047%	3,373,531	-21.605%
2026-01-21	6.3500	6.4200	6.2350	6.3500	0.000%	3,098,259	-20.000%
2026-01-20	6.2200	6.3600	6.1700	6.3500	+0.954%	4,440,309	-20.000%
2026-01-16	6.5000	6.5000	6.2800	6.2900	-2.932%	4,472,178	-19.237%
2026-01-15	6.6000	6.7100	6.4250	6.4800	-1.967%	4,444,425	-21.605%
2026-01-14	6.5500	6.6900	6.4114	6.6100	+0.916%	3,829,732	-23.147%
2026-01-13	7.3100	7.3100	6.5400	6.5500	-10.641%	5,048,108	-22.443%
2026-01-12	7.2700	7.4900	7.1750	7.3300	+0.549%	2,685,644	-30.696%
2026-01-09	7.3200	7.3800	7.1450	7.2900	-0.410%	3,079,289	-30.316%
2026-01-08	7.3500	7.4400	7.2007	7.3200	-0.947%	3,255,750	-30.601%
2026-01-07	7.3000	7.6000	7.2500	7.3900	+1.651%	2,738,982	-31.258%
2026-01-06	7.1000	7.2800	6.9900	7.2700	+2.684%	3,247,139	-30.124%
2026-01-05	7.0900	7.2000	6.9650	7.0800	0.000%	2,881,436	-28.249%
2026-01-02	7.3600	7.4100	7.0600	7.0800	-3.804%	3,041,824	-28.249%
2025-12-31	7.3000	7.4400	7.3000	7.3600	+0.409%	2,217,353	-30.978%
2025-12-30	7.4200	7.4300	7.3100	7.3300	-1.478%	2,789,472	-30.696%
2025-12-29	7.4600	7.5800	7.3700	7.4400	+0.135%	2,273,557	-31.720%
2025-12-26	7.4600	7.5500	7.4000	7.4300	-0.668%	3,314,441	-31.629%
2025-12-24	7.4100	7.4950	7.3250	7.4800	+1.493%	1,631,906	-32.086%
2025-12-23	7.5400	7.5500	7.3550	7.3700	-3.026%	2,927,519	-31.072%
2025-12-22	7.5800	7.8750	7.5600	7.6000	+0.396%	5,527,918	-33.158%
2025-12-19	8.0800	8.1500	7.4600	7.5700	-6.888%	8,658,665	-32.893%
2025-12-18	7.9000	8.2400	7.4800	8.1300	+3.699%	15,257,110	-37.515%
2025-12-17	8.8400	8.8900	7.7050	7.8400	-1.259%	15,565,115	-35.204%
2025-12-16	7.8800	8.0300	7.8600	7.9400	+1.146%	2,392,896	-36.020%
2025-12-15	8.1700	8.1800	7.8250	7.8500	-2.847%	2,522,659	-35.287%
2025-12-12	8.2500	8.3200	8.0700	8.0800	-1.583%	1,611,097	-37.129%
2025-12-11	8.1700	8.2950	8.1600	8.2100	+0.613%	2,367,548	-38.124%
2025-12-10	8.2200	8.3150	8.1600	8.1600	-0.730%	2,126,370	-37.745%
2025-12-09	8.2100	8.3400	8.1436	8.2200	-0.364%	2,316,486	-38.200%
2025-12-08	8.4600	8.5985	8.2250	8.2500	-2.251%	3,594,263	-38.424%
2025-12-05	8.3500	8.4786	8.3200	8.4400	+0.836%	1,703,532	-39.810%
2025-12-04	8.3400	8.4750	8.2550	8.3700	+0.120%	1,958,759	-39.307%
2025-12-03	8.2000	8.3850	8.1200	8.3600	+1.951%	1,887,644	-39.234%
2025-12-02	8.1300	8.3100	8.0900	8.2000	+1.360%	2,440,996	-38.049%
2025-12-01	7.8800	8.1550	7.8300	8.0900	+1.761%	2,002,966	-37.206%
2025-11-28	7.9300	7.9800	7.9000	7.9500	+0.126%	1,245,511	-36.101%
2025-11-26	7.9200	7.9999	7.8500	7.9400	+0.506%	1,766,980	-36.020%
2025-11-25	7.9000	7.9500	7.8200	7.9000	+0.894%	2,968,654	-35.696%
2025-11-24	8.1300	8.1600	7.7716	7.8300	-3.453%	4,730,434	-35.121%
2025-11-21	7.9500	8.2465	7.8800	8.1100	+2.658%	2,456,686	-37.361%
2025-11-20	8.1500	8.2400	7.8600	7.9000	-2.469%	2,763,447	-35.696%
2025-11-19	8.2000	8.2800	8.0800	8.1000	-1.099%	2,639,164	-37.284%
2025-11-18	8.0900	8.3950	8.0500	8.1900	+0.862%	4,155,476	-37.973%
2025-11-17	8.4800	8.4800	8.1150	8.1200	-4.245%	2,994,189	-37.438%
2025-11-14	8.3300	8.5750	8.2900	8.4800	+0.593%	2,344,618	-40.094%
2025-11-13	8.5000	8.5950	8.3050	8.4300	-0.940%	2,297,982	-39.739%
2025-11-12	8.4600	8.5900	8.4201	8.5100	+1.069%	2,156,751	-40.306%
2025-11-11	8.3500	8.4400	8.2900	8.4200	+0.959%	1,652,168	-39.667%
2025-11-10	8.2500	8.3550	8.1100	8.3400	+1.091%	2,423,265	-39.089%
2025-11-07	7.9400	8.2500	7.9200	8.2500	+3.254%	2,303,488	-38.424%
2025-11-06	8.0500	8.1100	7.9200	7.9900	-1.480%	2,724,623	-36.421%
2025-11-05	8.0600	8.2300	8.0550	8.1100	+0.496%	2,446,036	-37.361%
2025-11-04	8.2000	8.2600	8.0500	8.0700	-2.300%	3,073,004	-37.051%
2025-11-03	8.4400	8.5200	8.2500	8.2600	-1.900%	2,459,521	-38.499%
2025-10-31	8.3500	8.4450	8.2700	8.4200	+1.691%	2,519,888	-39.667%
2025-10-30	8.3900	8.4700	8.2600	8.2800	-2.012%	3,144,910	-38.647%
2025-10-29	9.0000	9.0000	8.3600	8.4500	-7.041%	3,671,368	-39.882%
2025-10-28	9.1500	9.2400	8.9150	9.0900	-0.764%	4,469,577	-44.114%
2025-10-27	9.3000	9.3800	9.0750	9.1600	-0.435%	3,035,812	-44.541%
2025-10-24	9.2200	9.8800	9.0000	9.2000	-12.879%	9,332,118	-44.783%
2025-10-23	10.4300	10.7200	10.4100	10.5600	+1.053%	4,597,211	-51.894%
2025-10-22	10.6900	10.7700	10.4400	10.4500	-2.610%	2,490,005	-51.388%
2025-10-21	10.6000	10.7600	10.4950	10.7300	+1.036%	2,408,406	-52.656%
2025-10-20	10.0900	10.6800	10.0100	10.6200	+5.882%	2,285,904	-52.166%
2025-10-17	9.9800	10.1500	9.9100	10.0300	-0.595%	1,910,002	-49.352%
2025-10-16	10.2700	10.4200	10.0900	10.0900	-1.561%	2,522,852	-49.653%
2025-10-15	10.2400	10.5000	10.1900	10.2500	+0.392%	2,474,263	-50.439%
2025-10-14	9.9600	10.3000	9.9000	10.2100	+1.089%	2,080,202	-50.245%
2025-10-13	10.0500	10.1850	9.9650	10.1000	+1.406%	1,812,385	-49.703%
2025-10-10	10.1700	10.2300	9.9500	9.9600	-2.257%	2,467,893	-48.996%
2025-10-09	10.0500	10.3100	9.9900	10.1900	+0.692%	1,816,307	-50.147%
2025-10-08	9.9800	10.1400	9.8303	10.1200	+2.326%	2,008,421	-49.802%
2025-10-07	10.2300	10.3300	9.7850	9.8900	-3.887%	3,743,719	-48.635%
2025-10-06	10.3800	11.1104	10.1550	10.2900	+0.390%	9,314,480	-50.632%
2025-10-03	11.0700	11.1350	10.2300	10.2500	-8.564%	4,088,726	-50.439%
2025-10-02	11.2500	11.2800	11.1050	11.2100	+0.179%	1,550,625	-54.683%
2025-10-01	11.5600	11.6444	11.1050	11.1900	-4.441%	2,218,194	-54.602%
2025-09-30	12.0900	12.2000	11.5350	11.7100	-2.983%	2,002,871	-56.618%
2025-09-29	11.8000	12.3200	11.8000	12.0700	+2.986%	2,188,325	-57.912%
2025-09-26	11.6600	11.8000	11.6200	11.7200	+0.861%	1,310,006	-56.655%
2025-09-25	11.7400	11.8500	11.4300	11.6200	-1.525%	1,346,531	-56.282%
2025-09-24	11.8400	11.9550	11.6950	11.8000	+0.255%	2,360,334	-56.949%
2025-09-23	11.8600	12.0900	11.7610	11.7700	-1.092%	2,292,544	-56.839%
2025-09-22	11.5800	12.0100	11.4900	11.9000	+2.146%	3,164,513	-57.311%
2025-09-19	11.6500	11.7300	11.5000	11.6500	+0.518%	3,740,626	-56.395%
2025-09-18	11.3100	11.6200	11.3100	11.5900	+2.385%	1,772,488	-56.169%
2025-09-17	11.1100	11.5800	11.1100	11.3200	+2.351%	1,690,028	-55.124%
2025-09-16	10.9800	11.2700	10.8000	11.0600	+1.468%	2,502,162	-54.069%
2025-09-15	11.1400	11.2400	10.8500	10.9000	-0.638%	2,365,516	-53.394%
2025-09-12	10.8300	10.9850	10.7600	10.9700	+1.013%	2,302,158	-53.692%
2025-09-11	10.5800	10.8800	10.3507	10.8600	+3.527%	2,547,774	-53.223%
2025-09-10	11.8600	11.8600	10.4800	10.4900	-12.218%	3,659,140	-51.573%
2025-09-09	11.6500	12.1650	11.4100	11.9500	+3.017%	3,916,434	-57.490%
2025-09-08	11.2900	11.6300	11.2500	11.6000	+3.020%	1,894,296	-56.207%
2025-09-05	11.2200	11.4100	11.0350	11.2600	+0.357%	1,784,716	-54.885%
2025-09-04	11.1500	11.2350	10.9800	11.2200	+0.538%	1,311,265	-54.724%
2025-09-03	11.0900	11.2500	10.9501	11.1600	+0.995%	1,763,444	-54.480%
2025-09-02	11.1700	11.4999	10.7700	11.0500	-3.913%	3,062,672	-54.027%
2025-08-29	11.5100	11.5500	11.3100	11.5000	-0.947%	2,226,830	-55.826%
2025-08-28	11.2900	11.7900	11.2500	11.6100	+2.743%	2,573,908	-56.245%
2025-08-27	11.1200	11.3650	11.1000	11.3000	+1.619%	2,239,235	-55.044%
2025-08-26	11.1500	11.3700	11.0700	11.1200	-0.180%	2,115,575	-54.317%
2025-08-25	11.3600	11.3800	11.1300	11.1400	-2.109%	1,620,876	-54.399%
2025-08-22	11.2700	11.5150	11.1800	11.3800	+0.887%	3,007,961	-55.360%
2025-08-21	11.3200	11.3600	11.1550	11.2800	-0.704%	2,471,996	-54.965%
2025-08-20	11.3900	11.4691	11.2900	11.3600	-1.045%	2,207,454	-55.282%
2025-08-19	11.9200	11.9400	11.4700	11.4800	-3.691%	2,282,074	-55.749%
2025-08-18	11.8700	12.0650	11.7501	11.9200	+0.084%	2,122,702	-57.383%
2025-08-15	11.9400	12.1700	11.8100	11.9100	+0.168%	2,658,094	-57.347%
2025-08-14	12.1000	12.1300	11.8008	11.8900	-2.541%	1,638,554	-57.275%
2025-08-13	11.8200	12.2000	11.7700	12.2000	+3.653%	3,382,946	-58.361%
2025-08-12	11.6600	11.8400	11.6001	11.7700	+1.030%	3,455,190	-56.839%
2025-08-11	12.1700	12.2200	11.5900	11.6500	-3.957%	2,740,949	-56.395%
2025-08-08	12.3000	12.3450	12.0700	12.1300	+0.331%	2,483,358	-58.120%
2025-08-07	12.7000	12.8000	11.8300	12.0900	-4.803%	3,658,170	-57.982%
2025-08-06	12.3200	12.9300	12.2200	12.7000	+4.269%	3,373,849	-60.000%
2025-08-05	12.4900	12.7600	11.9820	12.1800	-1.536%	4,453,657	-58.292%
2025-08-04	12.3400	12.5606	12.2400	12.3700	+1.643%	2,695,057	-58.933%
2025-08-01	12.3150	12.5650	12.0400	12.1700	-3.718%	4,471,683	-58.258%
2025-07-31	12.0700	12.9050	11.9750	12.6400	+5.686%	5,612,551	-59.810%
2025-07-30	11.9900	12.2400	11.7800	11.9600	-0.416%	4,673,577	-57.525%
2025-07-29	12.5000	12.5100	11.9400	12.0100	-3.997%	5,145,742	-57.702%
2025-07-28	12.6500	13.5600	12.2200	12.5100	+1.132%	16,002,708	-59.392%
2025-07-25	11.5500	12.4900	11.0000	12.3700	+36.233%	26,712,544	-58.933%
2025-07-24	8.9200	9.2000	8.8500	9.0800	+1.339%	5,015,723	-44.053%
2025-07-23	8.9200	9.0000	8.7100	8.9600	+0.448%	2,026,993	-43.304%
2025-07-22	8.9600	9.0250	8.8450	8.9200	-0.112%	2,841,963	-43.049%
2025-07-21	8.7700	8.9800	8.7600	8.9300	+2.174%	2,113,858	-43.113%
2025-07-18	8.6300	8.7400	8.4700	8.7400	+1.157%	1,949,625	-41.876%
2025-07-17	8.5600	8.7650	8.5213	8.6400	+0.116%	1,551,687	-41.204%
2025-07-16	8.5000	8.7700	8.4609	8.6300	+2.372%	1,891,054	-41.136%
2025-07-15	8.4400	8.7000	8.3750	8.4300	+1.200%	1,849,908	-39.739%
2025-07-14	8.0300	8.3400	7.9800	8.3300	+2.967%	1,583,242	-39.016%
2025-07-11	8.2700	8.3200	8.0250	8.0900	-3.114%	1,828,074	-37.206%
2025-07-10	8.8100	8.8100	8.3300	8.3500	-5.436%	2,636,952	-39.162%
2025-07-09	8.6100	8.9400	8.4750	8.8300	+2.555%	3,670,320	-42.469%
2025-07-08	8.5500	8.6200	8.4800	8.6100	+0.938%	1,640,197	-40.999%
2025-07-07	8.5300	8.5750	8.4150	8.5300	-0.467%	1,625,462	-40.445%
2025-07-03	8.4100	8.6100	8.4100	8.5700	+1.420%	847,579	-40.723%
2025-07-02	8.7200	8.7250	8.4100	8.4500	-3.207%	1,348,186	-39.882%
2025-07-01	8.7300	8.8750	8.6250	8.7300	-0.342%	1,435,371	-41.810%
2025-06-30	8.7700	8.8900	8.7100	8.7600	+0.114%	1,361,352	-42.009%
2025-06-27	8.6300	8.8700	8.5000	8.7500	+1.390%	2,526,490	-41.943%
2025-06-26	8.5500	8.6500	8.3400	8.6300	+1.410%	1,041,464	-41.136%
2025-06-25	8.5900	8.6200	8.3800	8.5100	-0.816%	876,645	-40.306%
2025-06-24	8.4400	8.5950	8.3100	8.5800	+1.779%	1,242,873	-40.793%
2025-06-23	8.2900	8.4750	8.2150	8.4300	+1.689%	1,169,774	-39.739%
2025-06-20	8.3000	8.5750	8.2300	8.2900	+0.363%	1,962,981	-38.721%
2025-06-18	8.3400	8.4000	8.2450	8.2600	-0.959%	896,641	-38.499%
2025-06-17	8.2000	8.3500	8.1200	8.3400	+0.969%	1,110,665	-39.089%
2025-06-16	8.3500	8.3950	8.2600	8.2600	-0.482%	1,003,921	-38.499%
2025-06-13	8.3600	8.4600	8.2250	8.3000	-2.353%	1,237,167	-38.795%
2025-06-12	8.5300	8.6381	8.4600	8.5000	-1.048%	963,923	-40.235%
2025-06-11	8.7700	8.7700	8.5350	8.5900	-0.694%	1,364,569	-40.861%
2025-06-10	8.8500	8.8600	8.5600	8.6500	-2.260%	1,235,863	-41.272%
2025-06-09	8.9200	9.0450	8.8300	8.8500	-0.896%	1,306,074	-42.599%
2025-06-06	8.9300	8.9800	8.5900	8.9300	+0.790%	2,098,581	-43.113%
2025-06-05	9.0200	9.1900	8.8200	8.8600	-5.544%	2,201,850	-42.664%
2025-06-04	9.1000	9.5200	9.0950	9.3800	+3.304%	2,411,653	-45.842%
2025-06-03	9.1300	9.1600	9.0100	9.0800	-0.981%	1,391,260	-44.053%
2025-06-02	8.8300	9.2000	8.8100	9.1700	+3.616%	1,831,717	-44.602%
2025-05-30	8.9800	8.9800	8.7900	8.8500	-1.557%	1,534,028	-42.599%
2025-05-29	8.8900	9.1399	8.8800	8.9900	+1.697%	1,674,224	-43.493%
2025-05-28	8.5300	8.8950	8.4950	8.8400	+3.151%	1,319,031	-42.534%
2025-05-27	8.5300	8.6500	8.4200	8.5700	+1.181%	2,111,293	-40.723%
2025-05-23	8.4200	8.5600	8.4200	8.4700	-0.936%	1,384,022	-40.024%
2025-05-22	8.4800	8.6850	8.4350	8.5500	+0.352%	1,696,316	-40.585%
2025-05-21	8.6000	8.6850	8.4800	8.5200	-1.956%	1,993,473	-40.376%
2025-05-20	8.7200	8.9383	8.5500	8.6900	-0.799%	1,905,099	-41.542%
2025-05-19	8.8600	8.9500	8.7101	8.7600	-2.667%	1,499,283	-42.009%
2025-05-16	8.9000	9.0600	8.8601	9.0000	+0.671%	2,053,805	-43.556%
2025-05-15	8.9200	9.0000	8.8800	8.9400	0.000%	1,534,858	-43.177%
2025-05-14	9.0700	9.1500	8.8450	8.9400	-1.650%	2,204,030	-43.177%
2025-05-13	9.0000	9.1150	8.9200	9.0900	+1.564%	1,969,292	-44.114%
2025-05-12	9.2300	9.2989	8.8750	8.9500	-0.112%	2,233,069	-43.240%
2025-05-09	8.9000	9.0300	8.8300	8.9600	+0.561%	1,511,036	-43.304%
2025-05-08	8.8500	9.0093	8.8020	8.9100	+1.596%	1,723,069	-42.985%
2025-05-07	8.7600	8.8699	8.6525	8.7700	+1.037%	1,792,018	-42.075%
2025-05-06	8.5600	8.7800	8.5250	8.6800	+0.930%	1,545,613	-41.475%
2025-05-05	8.4400	8.7850	8.3900	8.6000	+1.058%	1,783,209	-40.930%
2025-05-02	8.5300	8.6650	8.4500	8.5100	+1.189%	2,023,469	-40.306%
2025-05-01	8.4800	8.5300	8.2500	8.4100	-0.119%	2,592,146	-39.596%
2025-04-30	8.4000	8.5000	8.2700	8.4200	-0.119%	2,368,859	-39.667%
2025-04-29	8.3000	8.4700	8.3000	8.4300	+1.079%	2,596,198	-39.739%
2025-04-28	8.6800	8.7000	8.0150	8.3400	-4.686%	3,508,564	-39.089%
2025-04-25	8.4200	8.8300	7.9050	8.7500	+13.636%	5,768,065	-41.943%
2025-04-24	7.6100	7.7800	7.5250	7.7000	+1.316%	3,474,200	-34.026%
2025-04-23	7.6200	7.7050	7.4900	7.6000	+3.261%	1,598,078	-33.158%
2025-04-22	7.2100	7.3600	7.0800	7.3600	+3.081%	1,774,804	-30.978%
2025-04-21	7.2000	7.2000	6.8900	7.1400	-2.326%	1,858,645	-28.852%
2025-04-17	7.0200	7.3300	7.0200	7.3100	+4.131%	1,518,600	-30.506%
2025-04-16	6.9300	7.0850	6.9300	7.0200	+0.717%	1,790,518	-27.635%
2025-04-15	6.8600	7.0400	6.8500	6.9700	+1.752%	1,250,545	-27.116%
2025-04-14	6.9700	6.9700	6.7640	6.8500	+0.884%	1,946,641	-25.839%
2025-04-11	6.6200	6.8100	6.5250	6.7900	+2.723%	1,305,817	-25.184%

.dark-mode .ZXcZDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXcZDL{ color: #333333; background-color: white; border: 2px solid #333333; }COURCoursera, Inc.stock NYSE

COUR
Coursera, Inc.
stock NYSE