-
5 DAY PERFORMANCE
+9.94% -
1 MONTH PERFORMANCE
-34.32% -
3 MONTH PERFORMANCE
-1.00% -
6 MONTH PERFORMANCE
-26.57% -
YEAR-TO-DATE PERFORMANCE
-3.86% -
1 YEAR PERFORMANCE
-38.77%
17 Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.95 | $1.99 (2.17%) | $1.99 | $1.95 | 1,916 | $15.46 M |
| 11/07/2024 | $1.87 | $2.04 (9.09%) | $2.12 | $1.81 | 23,276 | $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 |
| 10/21/2024 | $2.41 | $2.17 (-9.96%) | $2.50 | $2.05 | 46,527 | $16.84 M |
| 10/18/2024 | $2.52 | $2.54 (0.79%) | $2.54 | $2.51 | 5,715 | $19.71 M |
| 10/17/2024 | $2.59 | $2.58 (-0.39%) | $2.60 | $2.51 | 6,638 | $20.02 M |
| 10/16/2024 | $2.69 | $2.60 (-3.35%) | $2.84 | $2.50 | 12,733 | $20.18 M |
| 10/15/2024 | $2.70 | $2.72 (0.74%) | $2.77 | $2.70 | 4,148 | $21.11 M |
| 10/14/2024 | $2.66 | $2.71 (1.88%) | $2.74 | $2.66 | 2,842 | $21.03 M |
| 10/11/2024 | $2.67 | $2.76 (3.37%) | $2.81 | $2.63 | 6,100 | $21.42 M |
| 10/10/2024 | $2.71 | $2.81 (3.69%) | $2.90 | $2.71 | 2,800 | $21.80 M |
| 10/09/2024 | $2.71 | $2.85 (5.17%) | $3.03 | $2.71 | 5,700 | $22.12 M |
| 10/08/2024 | $2.97 | $3.03 (2.02%) | $3.06 | $2.96 | 15,708 | $23.51 M |
| 10/07/2024 | $2.71 | $3.15 (16.24%) | $3.15 | $2.70 | 53,190 | $24.44 M |
| 10/04/2024 | $2.72 | $2.68 (-1.47%) | $2.75 | $2.62 | 17,014 | $20.80 M |
| 10/03/2024 | $2.78 | $2.61 (-6.12%) | $2.98 | $2.61 | 10,417 | $20.25 M |
| 10/02/2024 | $2.73 | $2.70 (-1.1%) | $2.83 | $2.70 | 7,900 | $20.95 M |
| 10/01/2024 | $3.02 | $2.71 (-10.26%) | $3.19 | $2.58 | 29,700 | $21.03 M |
| 09/30/2024 | $2.65 | $2.98 (12.45%) | $3.04 | $2.58 | 28,276 | $23.12 M |
| 09/27/2024 | $2.37 | $2.54 (7.17%) | $2.72 | $2.32 | 31,800 | $19.71 M |
| 09/26/2024 | $2.29 | $2.37 (3.49%) | $2.40 | $2.10 | 18,700 | $18.39 M |
| 09/25/2024 | $2.05 | $2.19 (6.83%) | $2.19 | $2.05 | 8,408 | $16.99 M |
| 09/24/2024 | $2.03 | $2.14 (5.42%) | $2.30 | $2.03 | 15,630 | $16.61 M |
| 09/23/2024 | $2.03 | $2.04 (0.49%) | $2.04 | $2.02 | 5,440 | $15.83 M |
| 09/20/2024 | $2.08 | $2.03 (-2.4%) | $2.12 | $2.03 | 1,720 | $15.75 M |
| 09/19/2024 | $2.11 | $2.14 (1.42%) | $2.15 | $2.10 | 10,951 | $16.61 M |
| 09/18/2024 | $2.10 | $2.14 (1.9%) | $2.14 | $2.10 | 4,000 | $16.61 M |
| 09/17/2024 | $2.10 | $2.10 (0%) | $2.19 | $2.05 | 19,500 | $16.30 M |
| 09/16/2024 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.10 | 1,639 | $16.30 M |
| 09/13/2024 | $2.11 | $2.09 (-0.95%) | $2.11 | $2.09 | 4,615 | $16.22 M |
| 09/12/2024 | $2.02 | $2.10 (3.96%) | $2.10 | $2.02 | 2,611 | $16.30 M |
| 09/11/2024 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.97 | 16,900 | $15.67 M |
| 09/10/2024 | $2.03 | $2.05 (0.99%) | $2.05 | $2.02 | 6,706 | $15.91 M |
| 09/09/2024 | $2.01 | $2.01 (0%) | $2.04 | $2.01 | 4,600 | $15.60 M |
| 09/06/2024 | $2.00 | $2.01 (0.5%) | $2.14 | $1.99 | 18,900 | $15.60 M |
| 09/05/2024 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.96 | 2,848 | $15.29 M |
| 09/04/2024 | $2.00 | $2.10 (5%) | $2.26 | $1.99 | 2,951 | $16.30 M |
| 09/03/2024 | $2.07 | $1.97 (-4.83%) | $2.15 | $1.97 | 3,100 | $15.29 M |
| 08/30/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 1,300 | $15.29 M |
| 08/29/2024 | $2.12 | $1.96 (-7.55%) | $2.12 | $1.96 | 4,414 | $15.21 M |
| 08/28/2024 | $2.10 | $2.00 (-4.76%) | $2.15 | $2.00 | 6,826 | $15.52 M |
| 08/27/2024 | $2.01 | $2.01 (0%) | $2.03 | $2.00 | 4,921 | $15.60 M |
| 08/26/2024 | $1.95 | $2.03 (4.1%) | $2.10 | $1.95 | 3,900 | $15.75 M |
| 08/23/2024 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.00 | 5,100 | $16.30 M |
| 08/22/2024 | $2.00 | $2.17 (8.5%) | $2.25 | $2.00 | 10,711 | $16.84 M |
| 08/21/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.95 | 8,715 | $15.52 M |
| 08/20/2024 | $2.11 | $1.95 (-7.58%) | $2.11 | $1.95 | 3,200 | $15.13 M |
| 08/19/2024 | $2.08 | $2.11 (1.44%) | $2.11 | $2.08 | 1,200 | $16.37 M |
| 08/16/2024 | $2.01 | $2.00 (-0.5%) | $2.01 | $2.00 | 1,300 | $15.52 M |
| 08/15/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 2,481 | $15.52 M |
| 08/14/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.91 | 1,400 | $15.21 M |
| 08/13/2024 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.91 | 2,300 | $14.82 M |
| 08/12/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.96 | 2,918 | $15.21 M |
| 08/09/2024 | $1.97 | $1.96 (-0.51%) | $2.05 | $1.96 | 1,840 | $15.21 M |
| 08/08/2024 | $2.00 | $2.01 (0.5%) | $2.01 | $2.00 | 1,600 | $15.60 M |