5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-15.26%
3 MONTH PERFORMANCE
-20.69%
6 MONTH PERFORMANCE
-28.76%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
+7.33%
17 Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.56 | $1.61 (3.21%) | $1.63 | $1.56 | 13,368 | $12.49 M |
| 12/19/2024 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.54 | 10,103 | $12.03 M |
| 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 |
| 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 |