5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+11.18%
3 MONTH PERFORMANCE
-19.37%
6 MONTH PERFORMANCE
-24.15%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
-28.40%
17 Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $1.75 | $1.79 (2.29%) | $1.79 | $1.75 | 8,337 | $277,799 |
| 01/21/2025 | $1.70 | $1.70 (0%) | $1.79 | $1.70 | 2,558 | $263,831 |
| 01/17/2025 | $1.63 | $1.67 (2.45%) | $1.70 | $1.63 | 4,227 | $259,175 |
| 01/16/2025 | $1.63 | $1.64 (0.61%) | $1.64 | $1.63 | 1,217 | $254,519 |
| 01/15/2025 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.59 | 2,745 | $249,863 |
| 01/14/2025 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.60 | 4,621 | $252,967 |
| 01/13/2025 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.65 | 14,800 | $260,727 |
| 01/10/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 4,071 | $266,935 |
| 01/08/2025 | $1.72 | $1.71 (-0.58%) | $1.86 | $1.70 | 10,305 | $265,383 |
| 01/07/2025 | $1.81 | $1.73 (-4.42%) | $1.82 | $1.70 | 38,305 | $268,487 |
| 01/06/2025 | $1.61 | $1.73 (7.45%) | $1.78 | $1.61 | 35,400 | $268,487 |
| 01/03/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.55 | 21,895 | $242,104 |
| 01/02/2025 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.55 | 13,500 | $243,656 |
| 12/31/2024 | $1.56 | $1.59 (1.92%) | $1.60 | $1.55 | 2,700 | $246,760 |
| 12/30/2024 | $1.52 | $1.59 (4.61%) | $1.60 | $1.52 | 9,300 | $246,760 |
| 12/27/2024 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.55 | 17,700 | $242,104 |
| 12/26/2024 | $1.58 | $1.59 (0.63%) | $1.63 | $1.57 | 8,200 | $246,760 |
| 12/24/2024 | $1.56 | $1.57 (0.64%) | $1.57 | $1.52 | 23,346 | $243,656 |
| 12/23/2024 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.56 | 7,207 | $243,656 |
| 12/20/2024 | $1.56 | $1.61 (3.21%) | $1.63 | $1.56 | 13,400 | $249,863 |
| 12/19/2024 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.54 | 10,103 | $240,552 |
| 12/18/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.60 | 10,600 | $12.49 M |
| 12/17/2024 | $1.59 | $1.63 (2.52%) | $1.65 | $1.50 | 64,141 | $12.65 M |
| 12/16/2024 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.61 | 26,102 | $12.88 M |
| 12/13/2024 | $1.73 | $1.68 (-2.89%) | $1.79 | $1.65 | 43,000 | $13.04 M |
| 12/12/2024 | $1.79 | $1.69 (-5.59%) | $1.92 | $1.60 | 95,603 | $13.11 M |
| 12/11/2024 | $1.76 | $1.61 (-8.52%) | $1.89 | $1.50 | 84,821 | $12.49 M |
| 12/10/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.67 | 31,276 | $13.42 M |
| 12/09/2024 | $1.98 | $1.72 (-13.13%) | $2.12 | $1.70 | 172,134 | $13.35 M |
| 12/06/2024 | $1.86 | $1.78 (-4.3%) | $1.93 | $1.78 | 41,000 | $13.81 M |
| 12/05/2024 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.75 | 34,000 | $13.81 M |
| 12/04/2024 | $1.90 | $1.78 (-6.32%) | $2.05 | $1.74 | 117,000 | $13.81 M |
| 12/03/2024 | $1.82 | $1.83 (0.55%) | $1.99 | $1.82 | 29,447 | $14.20 M |
| 12/02/2024 | $1.91 | $1.87 (-2.09%) | $2.00 | $1.85 | 26,000 | $14.51 M |
| 11/29/2024 | $1.98 | $1.92 (-3.03%) | $2.11 | $1.92 | 11,335 | $14.90 M |
| 11/27/2024 | $1.96 | $2.01 (2.55%) | $2.15 | $1.87 | 11,523 | $15.60 M |
| 11/26/2024 | $1.90 | $1.96 (3.16%) | $2.15 | $1.87 | 20,447 | $15.21 M |
| 11/25/2024 | $1.80 | $1.90 (5.56%) | $2.00 | $1.80 | 10,000 | $14.74 M |
| 11/22/2024 | $1.82 | $1.90 (4.4%) | $2.00 | $1.82 | 8,731 | $14.74 M |
| 11/21/2024 | $1.86 | $1.90 (2.15%) | $1.91 | $1.75 | 11,500 | $14.74 M |
| 11/20/2024 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.80 | 8,700 | $13.97 M |
| 11/19/2024 | $1.86 | $1.85 (-0.54%) | $1.97 | $1.85 | 3,900 | $14.36 M |
| 11/18/2024 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.88 | 3,700 | $14.74 M |
| 11/15/2024 | $1.86 | $1.86 (0%) | $1.90 | $1.86 | 9,200 | $14.43 M |
| 11/14/2024 | $1.89 | $1.88 (-0.53%) | $1.89 | $1.87 | 4,944 | $14.59 M |
| 11/13/2024 | $1.88 | $1.90 (1.06%) | $1.93 | $1.88 | 3,644 | $14.74 M |
| 11/12/2024 | $1.90 | $1.93 (1.58%) | $1.93 | $1.90 | 13,600 | $14.98 M |
| 11/11/2024 | $2.06 | $1.95 (-5.34%) | $2.18 | $1.95 | 13,752 | $15.13 M |
| 11/08/2024 | $1.95 | $1.99 (2.05%) | $1.99 | $1.95 | 2,700 | $15.44 M |
| 11/07/2024 | $1.87 | $2.04 (9.09%) | $2.12 | $1.81 | 23,320 | $15.83 M |
| 11/06/2024 | $1.89 | $1.94 (2.65%) | $1.94 | $1.89 | 4,100 | $15.05 M |
| 11/05/2024 | $1.87 | $1.89 (1.07%) | $2.06 | $1.87 | 19,338 | $14.67 M |
| 11/04/2024 | $1.91 | $1.81 (-5.24%) | $1.91 | $1.81 | 6,305 | $14.05 M |
| 11/01/2024 | $1.80 | $1.81 (0.56%) | $1.85 | $1.77 | 7,515 | $14.05 M |
| 10/31/2024 | $2.01 | $1.82 (-9.45%) | $2.07 | $1.80 | 6,300 | $14.12 M |
| 10/30/2024 | $2.00 | $1.98 (-1%) | $2.10 | $1.62 | 40,226 | $15.36 M |
| 10/29/2024 | $2.05 | $2.01 (-1.95%) | $2.20 | $2.00 | 18,800 | $15.60 M |
| 10/28/2024 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.00 | 72,016 | $15.99 M |
| 10/25/2024 | $2.17 | $2.14 (-1.38%) | $2.32 | $2.12 | 138,400 | $16.61 M |
| 10/24/2024 | $2.24 | $2.17 (-3.13%) | $2.26 | $2.13 | 90,900 | $16.84 M |
| 10/23/2024 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.22 | 4,726 | $17.23 M |
| 10/22/2024 | $2.28 | $2.22 (-2.63%) | $2.38 | $2.11 | 25,323 | $17.23 M |