5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+120.91%
6 MONTH PERFORMANCE
+141.79%
YEAR-TO-DATE PERFORMANCE
+205.66%
1 YEAR PERFORMANCE
+173.03%
17 Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.60 | $4.86 (5.65%) | $5.00 | $4.60 | 8.83 K | $45.09 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 |
| 11/14/2025 | $4.85 | $4.97 (2.47%) | $5.10 | $4.85 | 6.90 K | $45.82 M |
| 11/13/2025 | $4.98 | $5.00 (0.4%) | $5.12 | $4.85 | 21.62 K | $46.10 M |
| 11/12/2025 | $4.95 | $5.00 (1.01%) | $5.19 | $4.95 | 10.50 K | $46.10 M |
| 11/11/2025 | $5.21 | $4.98 (-4.41%) | $5.22 | $4.92 | 13.64 K | $45.92 M |
| 11/10/2025 | $4.88 | $5.10 (4.51%) | $5.18 | $4.78 | 21.71 K | $47.02 M |
| 11/07/2025 | $4.62 | $4.97 (7.58%) | $4.99 | $4.62 | 7.63 K | $45.82 M |
| 11/06/2025 | $4.78 | $4.70 (-1.67%) | $4.84 | $4.70 | 7.00 K | $43.33 M |
| 11/05/2025 | $4.85 | $4.84 (-0.21%) | $5.00 | $4.80 | 6.90 K | $44.62 M |
| 11/04/2025 | $5.00 | $4.80 (-4%) | $5.01 | $4.80 | 12.00 K | $44.26 M |
| 11/03/2025 | $5.10 | $5.10 (0%) | $5.30 | $5.06 | 19.44 K | $47.02 M |
| 10/31/2025 | $5.21 | $5.37 (3.07%) | $5.39 | $5.07 | 13.60 K | $49.51 M |
| 10/30/2025 | $5.02 | $5.05 (0.6%) | $5.17 | $5.01 | 11.54 K | $46.56 M |
| 10/29/2025 | $5.72 | $5.07 (-11.36%) | $5.73 | $4.60 | 116.40 K | $46.75 M |
| 10/28/2025 | $6.22 | $5.86 (-5.79%) | $6.22 | $5.73 | 49.92 K | $54.03 M |
| 10/27/2025 | $6.36 | $6.11 (-3.93%) | $6.36 | $6.07 | 27.44 K | $56.33 M |
| 10/24/2025 | $6.31 | $6.20 (-1.74%) | $6.45 | $6.12 | 24.42 K | $57.16 M |
| 10/23/2025 | $6.00 | $6.23 (3.83%) | $6.23 | $5.92 | 48.95 K | $57.44 M |
| 10/22/2025 | $6.16 | $5.88 (-4.55%) | $6.16 | $5.88 | 27.20 K | $54.21 M |
| 10/21/2025 | $6.00 | $6.15 (2.5%) | $6.19 | $6.00 | 3.11 K | $56.70 M |
| 10/20/2025 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.60 | 34.00 K | $54.77 M |
| 10/17/2025 | $6.09 | $5.50 (-9.69%) | $6.09 | $5.50 | 45.83 K | $50.71 M |
| 10/16/2025 | $5.68 | $6.09 (7.22%) | $6.31 | $5.68 | 87.50 K | $56.15 M |
| 10/15/2025 | $5.20 | $5.46 (5%) | $5.85 | $5.20 | 62.10 K | $50.34 M |
| 10/14/2025 | $4.89 | $5.08 (3.89%) | $5.24 | $4.85 | 66.40 K | $46.84 M |
| 10/13/2025 | $4.40 | $4.99 (13.41%) | $5.00 | $4.27 | 58.20 K | $46.01 M |
| 10/10/2025 | $4.98 | $4.03 (-19.08%) | $5.35 | $3.90 | 124.60 K | $37.16 M |
| 10/09/2025 | $4.86 | $4.96 (2.06%) | $5.10 | $4.86 | 41.30 K | $45.73 M |
| 10/08/2025 | $4.63 | $4.95 (6.91%) | $5.08 | $4.63 | 25.52 K | $45.64 M |
| 10/07/2025 | $4.71 | $4.78 (1.49%) | $4.88 | $4.65 | 6.74 K | $44.07 M |
| 10/06/2025 | $5.03 | $4.70 (-6.56%) | $5.20 | $4.61 | 56.20 K | $43.33 M |
| 10/03/2025 | $4.62 | $4.92 (6.49%) | $5.15 | $4.55 | 66.60 K | $45.36 M |
| 10/02/2025 | $4.37 | $4.53 (3.66%) | $4.70 | $4.37 | 32.24 K | $41.77 M |
| 10/01/2025 | $4.26 | $4.48 (5.16%) | $4.57 | $4.26 | 25.34 K | $41.31 M |
| 09/30/2025 | $3.85 | $4.28 (11.17%) | $4.40 | $3.85 | 22.45 K | $39.46 M |
| 09/29/2025 | $3.80 | $4.00 (5.26%) | $4.00 | $3.80 | 17.04 K | $36.88 M |
| 09/26/2025 | $3.83 | $3.83 (0%) | $3.97 | $3.76 | 30.90 K | $35.41 M |
| 09/25/2025 | $4.03 | $3.85 (-4.47%) | $4.09 | $3.85 | 80.50 K | $35.60 M |
| 09/24/2025 | $4.19 | $4.09 (-2.39%) | $4.19 | $4.08 | 4.66 K | $37.82 M |
| 09/23/2025 | $4.00 | $4.15 (3.75%) | $4.20 | $3.80 | 33.37 K | $38.37 M |
| 09/22/2025 | $4.09 | $4.13 (0.98%) | $4.30 | $3.77 | 70.52 K | $38.19 M |
| 09/19/2025 | $3.79 | $4.08 (7.65%) | $4.20 | $3.77 | 85.48 K | $37.72 M |
| 09/18/2025 | $3.55 | $3.74 (5.35%) | $3.80 | $3.53 | 59.03 K | $34.58 M |
| 09/17/2025 | $3.10 | $3.55 (14.52%) | $3.55 | $3.09 | 52.70 K | $32.82 M |
| 09/16/2025 | $3.05 | $3.09 (1.31%) | $3.29 | $3.00 | 53.84 K | $28.57 M |
| 09/15/2025 | $2.73 | $3.02 (10.62%) | $3.05 | $2.73 | 38.74 K | $27.92 M |
| 09/12/2025 | $2.67 | $2.68 (0.37%) | $2.69 | $2.65 | 6.80 K | $24.78 M |
| 09/11/2025 | $2.61 | $2.62 (0.38%) | $2.62 | $2.60 | 5.71 K | $24.23 M |
| 09/10/2025 | $2.58 | $2.63 (1.94%) | $2.68 | $2.57 | 24.14 K | $24.32 M |
| 09/09/2025 | $2.36 | $2.68 (13.56%) | $2.81 | $2.36 | 76.81 K | $24.78 M |
| 09/08/2025 | $2.10 | $2.47 (17.62%) | $2.49 | $2.10 | 63.25 K | $22.84 M |
| 09/05/2025 | $2.22 | $2.20 (-0.9%) | $2.41 | $2.20 | 12.71 K | $20.34 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.
