5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+9.95%
3 MONTH PERFORMANCE
+6.60%
6 MONTH PERFORMANCE
+9.38%
YEAR-TO-DATE PERFORMANCE
+32.08%
1 YEAR PERFORMANCE
-26.83%
17 Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.09 | $2.08 (-0.48%) | $2.50 | $1.96 | 118.66 K | $16.14 M |
| 05/29/2025 | $2.03 | $2.06 (1.48%) | $2.06 | $2.00 | 7.30 K | $15.99 M |
| 05/28/2025 | $1.97 | $2.00 (1.52%) | $2.16 | $1.97 | 20.70 K | $15.52 M |
| 05/27/2025 | $2.02 | $1.96 (-2.97%) | $2.24 | $1.96 | 11.52 K | $15.21 M |
| 05/23/2025 | $2.06 | $1.98 (-3.88%) | $2.23 | $1.98 | 20.80 K | $15.36 M |
| 05/22/2025 | $2.08 | $2.05 (-1.44%) | $2.39 | $1.93 | 110.12 K | $15.91 M |
| 05/21/2025 | $1.96 | $1.96 (0%) | $2.07 | $1.85 | 7.90 K | $15.21 M |
| 05/20/2025 | $2.10 | $2.00 (-4.76%) | $2.15 | $2.00 | 17.45 K | $15.52 M |
| 05/19/2025 | $2.04 | $2.09 (2.45%) | $2.11 | $1.97 | 20.02 K | $16.22 M |
| 05/16/2025 | $2.03 | $1.97 (-2.96%) | $2.22 | $1.93 | 88.48 K | $15.29 M |
| 05/15/2025 | $2.04 | $2.04 (0%) | $2.27 | $1.81 | 108.83 K | $15.83 M |
| 05/14/2025 | $1.97 | $1.89 (-4.06%) | $2.34 | $1.82 | 154.30 K | $14.67 M |
| 05/13/2025 | $2.14 | $1.90 (-11.21%) | $2.50 | $1.90 | 167.80 K | $14.74 M |
| 05/12/2025 | $2.14 | $1.93 (-9.81%) | $2.30 | $1.93 | 6.03 K | $14.98 M |
| 05/09/2025 | $2.12 | $2.03 (-4.25%) | $2.31 | $2.02 | 5.10 K | $15.75 M |
| 05/08/2025 | $1.99 | $2.12 (6.53%) | $2.61 | $1.99 | 109.31 K | $16.45 M |
| 05/07/2025 | $2.16 | $2.01 (-6.94%) | $2.19 | $2.01 | 8.10 K | $15.60 M |
| 05/06/2025 | $2.00 | $2.15 (7.5%) | $2.17 | $2.00 | 10.20 K | $16.68 M |
| 05/05/2025 | $2.10 | $1.96 (-6.67%) | $2.20 | $1.96 | 5.00 K | $15.21 M |
| 05/02/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $1.92 | 3.50 K | $16.14 M |
| 05/01/2025 | $1.81 | $1.91 (5.52%) | $2.14 | $1.81 | 8.30 K | $14.82 M |
| 04/30/2025 | $2.07 | $2.04 (-1.45%) | $2.10 | $1.90 | 11.60 K | $15.83 M |
| 04/29/2025 | $1.84 | $2.07 (12.5%) | $2.09 | $1.83 | 12.40 K | $16.06 M |
| 04/28/2025 | $1.78 | $1.89 (6.18%) | $1.99 | $1.72 | 34.75 K | $14.67 M |
| 04/25/2025 | $1.96 | $1.70 (-13.27%) | $2.02 | $1.65 | 50.92 K | $13.19 M |
| 04/24/2025 | $1.89 | $1.81 (-4.23%) | $2.00 | $1.77 | 50.78 K | $14.05 M |
| 04/23/2025 | $1.87 | $1.82 (-2.67%) | $1.98 | $1.73 | 55.31 K | $14.12 M |
| 04/22/2025 | $1.83 | $1.63 (-10.93%) | $1.87 | $1.63 | 20.91 K | $12.65 M |
| 04/21/2025 | $1.67 | $1.77 (5.99%) | $1.79 | $1.51 | 10.70 K | $13.73 M |
| 04/17/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.68 | 6.18 K | $13.27 M |
| 04/16/2025 | $1.56 | $1.65 (5.77%) | $1.90 | $1.50 | 81.30 K | $12.80 M |
| 04/15/2025 | $1.54 | $1.58 (2.6%) | $1.59 | $1.50 | 10.31 K | $12.26 M |
| 04/14/2025 | $1.48 | $1.51 (2.03%) | $1.58 | $1.48 | 9.80 K | $11.72 M |
| 04/11/2025 | $1.57 | $1.45 (-7.64%) | $1.62 | $1.26 | 53.93 K | $11.25 M |
| 04/10/2025 | $1.75 | $1.64 (-6.29%) | $2.37 | $1.52 | 127.88 K | $12.73 M |
| 04/09/2025 | $1.54 | $1.90 (23.38%) | $1.90 | $1.48 | 172.80 K | $14.74 M |
| 04/08/2025 | $1.51 | $1.54 (1.99%) | $1.59 | $1.51 | 22.01 K | $11.95 M |
| 04/07/2025 | $1.59 | $1.51 (-5.03%) | $1.63 | $1.51 | 26.91 K | $11.72 M |
| 04/04/2025 | $1.65 | $1.64 (-0.61%) | $1.69 | $1.50 | 111.12 K | $12.73 M |
| 04/03/2025 | $1.69 | $1.65 (-2.37%) | $1.89 | $1.63 | 84.94 K | $12.80 M |
| 04/02/2025 | $1.72 | $1.81 (5.23%) | $1.88 | $1.68 | 39.95 K | $14.05 M |
| 04/01/2025 | $1.83 | $1.70 (-7.1%) | $1.90 | $1.70 | 8.54 K | $13.19 M |
| 03/31/2025 | $1.63 | $1.92 (17.79%) | $1.94 | $1.43 | 115.61 K | $14.90 M |
| 03/28/2025 | $1.75 | $1.60 (-8.57%) | $1.75 | $1.60 | 28.95 K | $12.42 M |
| 03/27/2025 | $1.71 | $1.73 (1.17%) | $1.78 | $1.71 | 12.93 K | $13.42 M |
| 03/26/2025 | $2.05 | $1.62 (-20.98%) | $2.07 | $1.60 | 62.04 K | $12.57 M |
| 03/25/2025 | $2.50 | $2.12 (-15.2%) | $2.50 | $2.07 | 17.62 K | $16.45 M |
| 03/24/2025 | $2.35 | $2.36 (0.43%) | $2.72 | $2.35 | 35.71 K | $18.31 M |
| 03/21/2025 | $2.22 | $2.34 (5.41%) | $2.37 | $2.22 | 9.50 K | $18.16 M |
| 03/20/2025 | $2.06 | $2.31 (12.14%) | $2.43 | $2.06 | 21.34 K | $17.92 M |
| 03/19/2025 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.98 | 1.81 K | $15.36 M |
| 03/18/2025 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 5.84 K | $16.14 M |
| 03/17/2025 | $1.98 | $2.02 (2.02%) | $2.02 | $1.98 | 3.02 K | $15.67 M |
| 03/14/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.97 | 3.40 K | $15.36 M |
| 03/13/2025 | $1.94 | $1.96 (1.03%) | $1.96 | $1.94 | 4.10 K | $15.21 M |
| 03/12/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.96 | 4.62 K | $15.60 M |
| 03/11/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.95 | 2.41 K | $15.60 M |
| 03/10/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.93 | 15.20 K | $15.13 M |
| 03/07/2025 | $1.96 | $1.96 (0%) | $1.97 | $1.96 | 5.90 K | $15.21 M |
| 03/06/2025 | $1.88 | $1.95 (3.72%) | $1.95 | $1.88 | 2.81 K | $15.13 M |
| 03/05/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.86 | 4.64 K | $14.43 M |
| 03/04/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.95 | 2.80 K | $15.13 M |
| 03/03/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.95 | 8.00 K | $15.29 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.
