5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-31.39%
6 MONTH PERFORMANCE
+73.98%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
+68.81%
17 Education & Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $3.41 | $3.40 (-0.29%) | $3.41 | $3.40 | 900 | $34.84 M |
| 02/12/2026 | $3.39 | $3.54 (4.42%) | $3.54 | $3.39 | 1.20 K | $36.27 M |
| 02/11/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 200 | $35.35 M |
| 02/10/2026 | $3.52 | $3.48 (-1.14%) | $3.52 | $3.37 | 29.50 K | $35.65 M |
| 02/09/2026 | $3.42 | $3.65 (6.73%) | $3.65 | $3.40 | 1.70 K | $37.40 M |
| 02/06/2026 | $3.49 | $3.43 (-1.72%) | $3.49 | $3.40 | 2.80 K | $35.14 M |
| 02/05/2026 | $3.37 | $3.50 (3.86%) | $3.50 | $3.36 | 1.80 K | $35.86 M |
| 02/04/2026 | $3.50 | $3.36 (-4%) | $3.54 | $3.35 | 11.31 K | $34.43 M |
| 02/03/2026 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 2.30 K | $35.96 M |
| 02/02/2026 | $3.38 | $3.38 (0%) | $3.38 | $3.38 | 150 | $34.63 M |
| 01/30/2026 | $3.45 | $3.38 (-2.03%) | $3.74 | $3.38 | 8.76 K | $34.63 M |
| 01/29/2026 | $3.50 | $3.66 (4.57%) | $3.67 | $3.47 | 3.80 K | $37.50 M |
| 01/28/2026 | $3.62 | $3.36 (-7.18%) | $3.62 | $3.36 | 18.12 K | $34.43 M |
| 01/27/2026 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 400 | $36.37 M |
| 01/26/2026 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.45 | 5.40 K | $35.35 M |
| 01/23/2026 | $3.56 | $3.54 (-0.56%) | $3.56 | $3.49 | 3.54 K | $36.27 M |
| 01/22/2026 | $3.60 | $3.48 (-3.33%) | $3.65 | $3.47 | 11.40 K | $35.65 M |
| 01/21/2026 | $3.51 | $3.42 (-2.56%) | $3.51 | $3.41 | 1.80 K | $35.04 M |
| 01/20/2026 | $3.34 | $3.51 (5.09%) | $3.60 | $3.33 | 15.00 K | $35.96 M |
| 01/16/2026 | $3.51 | $3.42 (-2.56%) | $3.56 | $3.39 | 2.31 K | $35.04 M |
| 01/15/2026 | $3.54 | $3.44 (-2.82%) | $3.59 | $3.44 | 1.80 K | $35.25 M |
| 01/14/2026 | $3.31 | $3.51 (6.04%) | $3.51 | $3.28 | 5.00 K | $35.96 M |
| 01/13/2026 | $3.31 | $3.28 (-0.91%) | $3.47 | $3.28 | 3.90 K | $33.61 M |
| 01/12/2026 | $3.28 | $3.32 (1.22%) | $3.74 | $3.28 | 8.00 K | $34.02 M |
| 01/09/2026 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.28 | 3.50 K | $33.61 M |
| 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 |
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.
