• SPX
  • $5,991.00
  • 0.3 %
  • $17.90
  • DJI
  • $44,014.11
  • 0.65 %
  • $284.76
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,076.12
  • -0.79 %
  • -$64.62
  • IXIC
  • $19,254.80
  • -0.08 %
  • -$14.65
China Online Education Group (COE) Charts

China Online Education Group (COE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$14.90

$0.37

(2.55%)

Day's range
$14.5
Day's range
$15.15
  • 5 DAY PERFORMANCE

    -7.45%
  • 1 MONTH PERFORMANCE

    +14.09%
  • 3 MONTH PERFORMANCE

    +11.03%
  • 6 MONTH PERFORMANCE

    +109.27%
  • YEAR-TO-DATE PERFORMANCE

    +85.55%
  • 1 YEAR PERFORMANCE

    +89.57%

China Online Education Group Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $14.50 $14.90   (2.76%) $15.15 $14.50 2,470
11/07/2024 $15.61 $14.53   (-6.92%) $15.61 $14.53 8,802 $83.96 M
11/06/2024 $15.70 $16.00   (1.91%) $16.00 $15.50 1,500 $92.45 M
11/05/2024 $16.00 $16.00   (0%) $16.00 $16.00 2,600 $92.45 M
11/04/2024 $16.08 $15.90   (-1.12%) $16.20 $15.90 1,143 $91.88 M
11/01/2024 $16.00 $16.10   (0.63%) $16.10 $15.05 4,200 $93.03 M
10/31/2024 $15.71 $15.71   (0%) $15.71 $15.71 1,046 $90.78 M
10/30/2024 $15.72 $15.72   (0%) $15.72 $15.72 0 $90.84 M
10/29/2024 $15.54 $15.72   (1.16%) $15.72 $15.07 3,800 $90.84 M
10/28/2024 $15.65 $15.99   (2.17%) $16.30 $15.65 9,103 $92.40 M
10/25/2024 $16.00 $15.67   (-2.06%) $16.50 $15.67 14,526 $90.55 M
10/24/2024 $13.75 $16.30   (18.55%) $17.00 $13.72 25,800 $94.19 M
10/23/2024 $14.07 $13.75   (-2.27%) $14.07 $13.62 3,400 $79.45 M
10/22/2024 $14.54 $14.54   (0%) $14.54 $14.54 0 $84.02 M
10/21/2024 $14.78 $14.54   (-1.62%) $15.00 $14.54 1,534 $84.02 M
10/18/2024 $14.54 $14.54   (0%) $14.54 $14.54 200 $84.02 M
10/17/2024 $14.55 $14.54   (-0.07%) $14.55 $14.54 600 $84.02 M
10/16/2024 $14.10 $14.10   (0%) $14.10 $14.10 200 $81.47 M
10/15/2024 $14.15 $14.05   (-0.71%) $14.51 $14.05 2,205 $81.19 M
10/14/2024 $13.95 $13.95   (0%) $13.95 $13.50 1,700 $80.61 M
10/11/2024 $13.70 $13.68   (-0.15%) $13.70 $13.25 4,030 $79.05 M
10/10/2024 $13.60 $13.68   (0.59%) $13.68 $13.60 900 $79.05 M
10/09/2024 $13.15 $13.60   (3.42%) $13.60 $13.15 548 $78.59 M
10/08/2024 $14.00 $13.06   (-6.71%) $14.00 $13.06 7,400 $75.47 M
10/07/2024 $14.60 $14.01   (-4.04%) $14.82 $13.99 5,704 $80.95 M
10/04/2024 $14.50 $14.74   (1.66%) $15.10 $14.50 1,700 $85.17 M
10/03/2024 $15.60 $14.75   (-5.45%) $15.60 $14.50 8,900 $85.23 M
10/02/2024 $15.75 $15.50   (-1.59%) $15.75 $15.50 3,008 $89.56 M
10/01/2024 $16.25 $15.75   (-3.08%) $16.25 $15.30 4,729 $91.01 M
09/30/2024 $16.69 $16.52   (-1.02%) $16.70 $16.25 12,343 $95.46 M
09/27/2024 $15.65 $16.70   (6.71%) $17.04 $15.60 10,716 $96.50 M
09/26/2024 $16.21 $16.22   (0.06%) $16.70 $15.86 18,300 $93.72 M
09/25/2024 $15.99 $16.21   (1.38%) $17.33 $15.52 39,300 $93.67 M
09/24/2024 $15.63 $16.00   (2.37%) $16.12 $15.50 11,330 $92.45 M
09/23/2024 $15.51 $15.61   (0.64%) $15.87 $15.51 3,042 $90.20 M
09/20/2024 $16.38 $15.99   (-2.38%) $16.38 $15.99 1,726 $92.40 M
09/19/2024 $16.85 $16.00   (-5.04%) $16.85 $15.37 10,300 $92.45 M
09/18/2024 $16.10 $16.16   (0.37%) $16.34 $15.48 3,600 $93.38 M
09/17/2024 $16.00 $16.21   (1.31%) $16.63 $15.44 28,069 $93.67 M
09/16/2024 $16.00 $16.12   (0.75%) $16.99 $15.02 25,400 $93.15 M
09/13/2024 $17.25 $16.43   (-4.75%) $17.25 $15.85 7,800 $94.94 M
09/12/2024 $16.00 $16.46   (2.88%) $16.46 $15.62 13,723 $95.11 M
09/11/2024 $14.90 $16.00   (7.38%) $16.45 $14.90 11,915 $92.45 M
09/10/2024 $14.78 $15.70   (6.22%) $16.80 $14.78 29,600 $90.72 M
09/09/2024 $14.15 $15.00   (6.01%) $15.10 $14.15 11,300 $86.68 M
09/06/2024 $14.70 $14.99   (1.97%) $15.00 $14.00 9,800 $86.62 M
09/05/2024 $14.46 $15.14   (4.7%) $15.14 $14.30 7,723 $87.48 M
09/04/2024 $14.19 $14.36   (1.2%) $14.36 $14.00 1,510 $82.98 M
09/03/2024 $13.24 $14.42   (8.91%) $14.45 $13.24 9,251 $83.32 M
08/30/2024 $13.80 $13.99   (1.38%) $14.21 $13.16 16,500 $80.84 M
08/29/2024 $13.70 $13.70   (0%) $13.70 $13.70 400 $79.16 M
08/28/2024 $13.10 $13.70   (4.58%) $13.89 $12.50 19,200 $79.16 M
08/27/2024 $13.80 $12.55   (-9.06%) $14.38 $12.11 29,100 $72.52 M
08/26/2024 $15.19 $13.81   (-9.08%) $15.25 $13.41 15,516 $79.80 M
08/23/2024 $14.68 $14.52   (-1.09%) $16.89 $14.26 29,215 $83.90 M
08/22/2024 $13.20 $14.48   (9.7%) $14.49 $13.20 9,346 $83.67 M
08/21/2024 $13.20 $13.20   (0%) $13.20 $13.01 5,400 $75.93 M
08/20/2024 $13.10 $12.83   (-2.06%) $13.32 $12.83 6,013 $73.80 M
08/19/2024 $13.06 $13.06   (0%) $13.49 $13.06 5,428 $75.12 M
08/16/2024 $13.90 $13.45   (-3.24%) $13.90 $13.40 5,000 $77.37 M
08/15/2024 $12.95 $13.30   (2.7%) $13.60 $12.91 12,900 $76.50 M
08/14/2024 $13.11 $12.81   (-2.29%) $13.11 $12.81 3,300 $73.68 M
08/13/2024 $12.85 $12.72   (-1.01%) $13.55 $12.61 28,000 $73.17 M
08/12/2024 $13.10 $12.61   (-3.74%) $13.45 $12.61 2,804 $72.53 M
08/09/2024 $13.41 $13.05   (-2.68%) $13.90 $13.05 24,821 $75.06 M
08/08/2024 $14.00 $13.42   (-4.14%) $14.49 $13.42 15,230 $77.19 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.