5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-26.67%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
+49.32%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
+92.98%
17 Education & Technology Group Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $3.31 | $3.48 (5.14%) | $3.48 | $3.28 | 6.64 K | $35.65 M |
| 01/07/2026 | $3.43 | $3.27 (-4.66%) | $3.43 | $3.22 | 7.71 K | $33.50 M |
| 01/06/2026 | $3.43 | $3.32 (-3.21%) | $3.67 | $3.31 | 28.90 K | $34.02 M |
| 01/05/2026 | $3.59 | $3.43 (-4.46%) | $3.59 | $3.43 | 900 | $35.14 M |
| 01/02/2026 | $3.42 | $3.41 (-0.29%) | $3.72 | $3.40 | 6.75 K | $34.94 M |
| 12/31/2025 | $3.30 | $3.58 (8.48%) | $3.58 | $3.30 | 9.90 K | $36.68 M |
| 12/30/2025 | $3.80 | $3.52 (-7.37%) | $3.80 | $3.52 | 7.40 K | $36.06 M |
| 12/29/2025 | $3.92 | $3.82 (-2.55%) | $3.92 | $3.80 | 5.40 K | $39.14 M |
| 12/26/2025 | $3.94 | $3.87 (-1.78%) | $4.03 | $3.86 | 7.24 K | $39.65 M |
| 12/24/2025 | $4.03 | $4.04 (0.25%) | $4.11 | $4.01 | 2.13 K | $41.39 M |
| 12/23/2025 | $4.08 | $3.99 (-2.21%) | $4.33 | $3.99 | 3.22 K | $40.88 M |
| 12/22/2025 | $4.02 | $4.05 (0.75%) | $4.58 | $4.02 | 15.43 K | $41.49 M |
| 12/19/2025 | $3.97 | $4.06 (2.27%) | $4.37 | $3.91 | 7.40 K | $41.60 M |
| 12/18/2025 | $4.17 | $3.88 (-6.95%) | $4.17 | $3.80 | 14.46 K | $39.75 M |
| 12/17/2025 | $4.00 | $4.13 (3.25%) | $4.13 | $3.93 | 13.73 K | $42.31 M |
| 12/16/2025 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.71 | 9.04 K | $38.22 M |
| 12/15/2025 | $3.79 | $3.83 (1.06%) | $4.13 | $3.79 | 21.85 K | $39.24 M |
| 12/12/2025 | $3.23 | $3.63 (12.38%) | $4.33 | $3.13 | 71.19 K | $33.47 M |
| 12/11/2025 | $4.15 | $3.18 (-23.37%) | $4.15 | $2.65 | 42.74 K | $29.32 M |
| 12/10/2025 | $4.38 | $4.05 (-7.53%) | $4.40 | $4.00 | 24.36 K | $37.34 M |
| 12/09/2025 | $4.54 | $4.50 (-0.88%) | $4.65 | $4.50 | 15.35 K | $41.49 M |
| 12/08/2025 | $5.01 | $4.50 (-10.18%) | $5.01 | $4.50 | 7.90 K | $41.49 M |
| 12/05/2025 | $4.60 | $5.01 (8.91%) | $5.01 | $4.60 | 12.70 K | $46.19 M |
| 12/04/2025 | $4.74 | $4.98 (5.06%) | $5.00 | $4.60 | 40.80 K | $45.92 M |
| 12/03/2025 | $4.77 | $4.74 (-0.63%) | $4.81 | $4.72 | 1.30 K | $43.70 M |
| 12/02/2025 | $5.00 | $4.75 (-5%) | $5.02 | $4.75 | 20.01 K | $43.80 M |
| 12/01/2025 | $4.79 | $5.03 (5.01%) | $5.03 | $4.50 | 17.80 K | $46.38 M |
| 11/28/2025 | $4.97 | $5.12 (3.02%) | $5.23 | $4.82 | 25.10 K | $47.11 M |
| 11/26/2025 | $4.75 | $4.93 (3.79%) | $5.00 | $4.66 | 20.20 K | $45.45 M |
| 11/25/2025 | $4.96 | $4.65 (-6.25%) | $4.96 | $4.56 | 20.54 K | $42.87 M |
| 11/24/2025 | $4.80 | $5.04 (5%) | $5.25 | $4.78 | 77.60 K | $46.47 M |
| 11/21/2025 | $4.80 | $4.91 (2.29%) | $5.00 | $4.78 | 10.90 K | $45.27 M |
| 11/20/2025 | $4.93 | $4.94 (0.2%) | $5.01 | $4.86 | 10.80 K | $45.55 M |
| 11/19/2025 | $4.97 | $5.00 (0.6%) | $5.10 | $4.95 | 11.61 K | $46.10 M |
| 11/18/2025 | $4.80 | $5.00 (4.17%) | $5.00 | $4.78 | 27.10 K | $46.10 M |
| 11/17/2025 | $4.89 | $4.91 (0.41%) | $5.13 | $4.86 | 16.00 K | $45.27 M |
| 11/14/2025 | $4.85 | $4.97 (2.47%) | $5.10 | $4.85 | 6.90 K | $45.82 M |
| 11/13/2025 | $4.98 | $5.00 (0.4%) | $5.12 | $4.85 | 21.62 K | $46.10 M |
| 11/12/2025 | $4.95 | $5.00 (1.01%) | $5.19 | $4.95 | 10.50 K | $46.10 M |
| 11/11/2025 | $5.21 | $4.98 (-4.41%) | $5.22 | $4.92 | 13.64 K | $45.92 M |
| 11/10/2025 | $4.88 | $5.10 (4.51%) | $5.18 | $4.78 | 21.71 K | $47.02 M |
| 11/07/2025 | $4.62 | $4.97 (7.58%) | $4.99 | $4.62 | 7.63 K | $45.82 M |
| 11/06/2025 | $4.78 | $4.70 (-1.67%) | $4.84 | $4.70 | 7.00 K | $43.33 M |
| 11/05/2025 | $4.85 | $4.84 (-0.21%) | $5.00 | $4.80 | 6.90 K | $44.62 M |
| 11/04/2025 | $5.00 | $4.80 (-4%) | $5.01 | $4.80 | 12.00 K | $44.26 M |
| 11/03/2025 | $5.10 | $5.10 (0%) | $5.30 | $5.06 | 19.44 K | $47.02 M |
| 10/31/2025 | $5.21 | $5.37 (3.07%) | $5.39 | $5.07 | 13.60 K | $49.51 M |
| 10/30/2025 | $5.02 | $5.05 (0.6%) | $5.17 | $5.01 | 11.54 K | $46.56 M |
| 10/29/2025 | $5.72 | $5.07 (-11.36%) | $5.73 | $4.60 | 116.40 K | $46.75 M |
| 10/28/2025 | $6.22 | $5.86 (-5.79%) | $6.22 | $5.73 | 49.92 K | $54.03 M |
| 10/27/2025 | $6.36 | $6.11 (-3.93%) | $6.36 | $6.07 | 27.44 K | $56.33 M |
| 10/24/2025 | $6.31 | $6.20 (-1.74%) | $6.45 | $6.12 | 24.42 K | $57.16 M |
| 10/23/2025 | $6.00 | $6.23 (3.83%) | $6.23 | $5.92 | 48.95 K | $57.44 M |
| 10/22/2025 | $6.16 | $5.88 (-4.55%) | $6.16 | $5.88 | 27.20 K | $54.21 M |
| 10/21/2025 | $6.00 | $6.15 (2.5%) | $6.19 | $6.00 | 3.11 K | $56.70 M |
| 10/20/2025 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.60 | 34.00 K | $54.77 M |
| 10/17/2025 | $6.09 | $5.50 (-9.69%) | $6.09 | $5.50 | 45.83 K | $50.71 M |
| 10/16/2025 | $5.68 | $6.09 (7.22%) | $6.31 | $5.68 | 87.50 K | $56.15 M |
| 10/15/2025 | $5.20 | $5.46 (5%) | $5.85 | $5.20 | 62.10 K | $50.34 M |
| 10/14/2025 | $4.89 | $5.08 (3.89%) | $5.24 | $4.85 | 66.40 K | $46.84 M |
| 10/13/2025 | $4.40 | $4.99 (13.41%) | $5.00 | $4.27 | 58.20 K | $46.01 M |
| 10/10/2025 | $4.98 | $4.03 (-19.08%) | $5.35 | $3.90 | 124.60 K | $37.16 M |
| 10/09/2025 | $4.86 | $4.96 (2.06%) | $5.10 | $4.86 | 41.30 K | $45.73 M |
| 10/08/2025 | $4.63 | $4.95 (6.91%) | $5.08 | $4.63 | 25.52 K | $45.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
