5 DAY PERFORMANCE
+17.24%
1 MONTH PERFORMANCE
-18.27%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
-33.07%
YEAR-TO-DATE PERFORMANCE
+6.92%
1 YEAR PERFORMANCE
-31.17%
17 Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.68 | 6,014 | $13.27 M |
| 04/16/2025 | $1.56 | $1.65 (5.77%) | $1.90 | $1.50 | 81,300 | $12.80 M |
| 04/15/2025 | $1.54 | $1.58 (2.6%) | $1.59 | $1.50 | 10,309 | $12.26 M |
| 04/14/2025 | $1.48 | $1.51 (2.03%) | $1.58 | $1.48 | 9,800 | $11.72 M |
| 04/11/2025 | $1.57 | $1.45 (-7.64%) | $1.62 | $1.26 | 53,927 | $11.25 M |
| 04/10/2025 | $1.75 | $1.64 (-6.29%) | $2.37 | $1.52 | 127,878 | $12.73 M |
| 04/09/2025 | $1.54 | $1.90 (23.38%) | $1.90 | $1.48 | 172,800 | $14.74 M |
| 04/08/2025 | $1.51 | $1.54 (1.99%) | $1.59 | $1.51 | 22,013 | $11.95 M |
| 04/07/2025 | $1.59 | $1.51 (-5.03%) | $1.63 | $1.51 | 26,906 | $11.72 M |
| 04/04/2025 | $1.65 | $1.64 (-0.61%) | $1.69 | $1.50 | 111,123 | $12.73 M |
| 04/03/2025 | $1.69 | $1.65 (-2.37%) | $1.89 | $1.63 | 84,940 | $12.80 M |
| 04/02/2025 | $1.72 | $1.81 (5.23%) | $1.88 | $1.68 | 39,950 | $14.05 M |
| 04/01/2025 | $1.83 | $1.70 (-7.1%) | $1.90 | $1.70 | 8,541 | $13.19 M |
| 03/31/2025 | $1.63 | $1.92 (17.79%) | $1.94 | $1.43 | 115,609 | $14.90 M |
| 03/28/2025 | $1.75 | $1.60 (-8.57%) | $1.75 | $1.60 | 28,953 | $12.42 M |
| 03/27/2025 | $1.71 | $1.73 (1.17%) | $1.78 | $1.71 | 12,934 | $13.42 M |
| 03/26/2025 | $2.05 | $1.62 (-20.98%) | $2.07 | $1.60 | 62,036 | $12.57 M |
| 03/25/2025 | $2.50 | $2.12 (-15.2%) | $2.50 | $2.07 | 17,619 | $16.45 M |
| 03/24/2025 | $2.35 | $2.36 (0.43%) | $2.72 | $2.35 | 35,708 | $18.31 M |
| 03/21/2025 | $2.22 | $2.34 (5.41%) | $2.37 | $2.22 | 9,500 | $18.16 M |
| 03/20/2025 | $2.06 | $2.31 (12.14%) | $2.43 | $2.06 | 21,335 | $17.92 M |
| 03/19/2025 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.98 | 1,808 | $15.36 M |
| 03/18/2025 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 5,835 | $16.14 M |
| 03/17/2025 | $1.98 | $2.02 (2.02%) | $2.02 | $1.98 | 3,021 | $15.67 M |
| 03/14/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.97 | 3,400 | $15.36 M |
| 03/13/2025 | $1.94 | $1.96 (1.03%) | $1.96 | $1.94 | 4,100 | $15.21 M |
| 03/12/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.96 | 4,618 | $15.60 M |
| 03/11/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.95 | 2,412 | $15.60 M |
| 03/10/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.93 | 15,200 | $15.13 M |
| 03/07/2025 | $1.96 | $1.96 (0%) | $1.97 | $1.96 | 5,900 | $15.21 M |
| 03/06/2025 | $1.88 | $1.95 (3.72%) | $1.95 | $1.88 | 2,812 | $15.13 M |
| 03/05/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.86 | 4,640 | $14.43 M |
| 03/04/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.95 | 2,800 | $15.13 M |
| 03/03/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.95 | 8,000 | $15.29 M |
| 02/28/2025 | $1.99 | $1.92 (-3.52%) | $2.00 | $1.91 | 13,444 | $14.90 M |
| 02/27/2025 | $2.01 | $1.99 (-1%) | $2.04 | $1.99 | 12,700 | $15.44 M |
| 02/26/2025 | $1.99 | $2.00 (0.5%) | $2.00 | $1.98 | 5,005 | $15.52 M |
| 02/25/2025 | $1.97 | $1.99 (1.02%) | $2.06 | $1.90 | 10,710 | $15.44 M |
| 02/24/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 8,724 | $15.29 M |
| 02/21/2025 | $2.00 | $2.06 (3%) | $2.10 | $2.00 | 21,000 | $15.99 M |
| 02/20/2025 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.99 | 1,845 | $15.44 M |
| 02/19/2025 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.95 | 4,523 | $15.13 M |
| 02/18/2025 | $1.96 | $1.97 (0.51%) | $2.00 | $1.93 | 12,014 | $15.29 M |
| 02/14/2025 | $2.00 | $2.02 (1%) | $2.03 | $1.96 | 13,146 | $15.67 M |
| 02/13/2025 | $1.88 | $2.04 (8.51%) | $2.08 | $1.85 | 23,563 | $15.83 M |
| 02/12/2025 | $1.86 | $1.88 (1.08%) | $1.96 | $1.86 | 5,230 | $14.59 M |
| 02/11/2025 | $1.90 | $1.86 (-2.11%) | $1.94 | $1.86 | 3,807 | $14.43 M |
| 02/10/2025 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.90 | 8,100 | $14.90 M |
| 02/07/2025 | $1.85 | $1.88 (1.62%) | $1.88 | $1.85 | 1,100 | $14.59 M |
| 02/06/2025 | $1.85 | $1.86 (0.54%) | $1.86 | $1.85 | 5,300 | $14.43 M |
| 02/05/2025 | $1.80 | $1.89 (5%) | $1.89 | $1.80 | 14,861 | $14.67 M |
| 02/04/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.75 | 4,156 | $13.89 M |
| 02/03/2025 | $1.75 | $1.72 (-1.71%) | $1.90 | $1.72 | 15,706 | $13.35 M |
| 01/31/2025 | $1.90 | $1.90 (0%) | $1.91 | $1.90 | 4,000 | $14.74 M |
| 01/30/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.90 | 4,434 | $14.74 M |
| 01/29/2025 | $1.90 | $1.92 (1.05%) | $1.95 | $1.89 | 7,121 | $14.90 M |
| 01/28/2025 | $1.83 | $1.90 (3.83%) | $1.90 | $1.82 | 9,834 | $14.74 M |
| 01/27/2025 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.75 | 15,130 | $14.82 M |
| 01/24/2025 | $1.85 | $1.92 (3.78%) | $1.92 | $1.80 | 10,100 | $14.90 M |
| 01/23/2025 | $1.82 | $1.81 (-0.55%) | $1.85 | $1.80 | 6,300 | $14.05 M |
| 01/22/2025 | $1.75 | $1.85 (5.71%) | $1.88 | $1.74 | 17,300 | $14.36 M |
| 01/21/2025 | $1.70 | $1.70 (0%) | $1.79 | $1.70 | 2,600 | $13.19 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.
