5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
+19.94%
3 MONTH PERFORMANCE
+42.99%
6 MONTH PERFORMANCE
+49.37%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+154.30%
China Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.00 | $20.09 (0.45%) | $20.72 | $19.71 | 15,264 | $1.94 M |
| 01/13/2025 | $20.55 | $20.10 (-2.19%) | $20.95 | $19.88 | 26,000 | $1.94 M |
| 01/10/2025 | $19.70 | $20.51 (4.11%) | $21.97 | $19.63 | 42,016 | $1.98 M |
| 01/08/2025 | $19.34 | $20.00 (3.41%) | $20.45 | $19.02 | 30,809 | $1.93 M |
| 01/07/2025 | $20.00 | $20.00 (0%) | $20.80 | $19.69 | 11,300 | $1.93 M |
| 01/06/2025 | $19.75 | $20.20 (2.28%) | $20.95 | $19.63 | 27,123 | $1.95 M |
| 01/03/2025 | $19.62 | $19.69 (0.36%) | $19.78 | $19.34 | 2,700 | $1.90 M |
| 01/02/2025 | $19.60 | $20.06 (2.35%) | $20.38 | $18.50 | 3,358 | $1.94 M |
| 12/31/2024 | $18.05 | $20.50 (13.57%) | $20.50 | $16.25 | 115,309 | $1.98 M |
| 12/30/2024 | $17.96 | $19.00 (5.79%) | $19.00 | $17.11 | 32,800 | $1.84 M |
| 12/27/2024 | $17.00 | $17.98 (5.76%) | $17.99 | $16.84 | 21,500 | $1.74 M |
| 12/26/2024 | $17.10 | $17.14 (0.23%) | $17.40 | $16.80 | 20,700 | $1.66 M |
| 12/24/2024 | $17.30 | $17.00 (-1.73%) | $17.70 | $17.00 | 9,500 | $1.64 M |
| 12/23/2024 | $17.30 | $17.45 (0.87%) | $17.46 | $17.02 | 5,700 | $1.69 M |
| 12/20/2024 | $17.32 | $17.68 (2.08%) | $18.00 | $16.95 | 13,700 | $1.71 M |
| 12/19/2024 | $16.00 | $18.00 (12.5%) | $18.37 | $15.98 | 32,200 | $1.74 M |
| 12/18/2024 | $16.30 | $16.46 (0.98%) | $16.47 | $15.45 | 10,100 | $95.39 M |
| 12/17/2024 | $15.75 | $16.41 (4.19%) | $16.50 | $15.75 | 4,800 | $95.10 M |
| 12/16/2024 | $17.37 | $16.78 (-3.4%) | $17.37 | $15.26 | 14,600 | $97.24 M |
| 12/13/2024 | $17.77 | $16.75 (-5.74%) | $17.96 | $16.75 | 24,827 | $97.07 M |
| 12/12/2024 | $15.17 | $17.50 (15.36%) | $17.50 | $14.61 | 31,477 | $101.12 M |
| 12/11/2024 | $13.65 | $15.95 (16.85%) | $16.30 | $13.49 | 39,201 | $92.16 M |
| 12/10/2024 | $13.06 | $13.79 (5.59%) | $13.79 | $13.06 | 2,800 | $79.68 M |
| 12/09/2024 | $13.30 | $14.06 (5.71%) | $14.07 | $13.30 | 3,900 | $81.24 M |
| 12/06/2024 | $13.89 | $13.89 (0%) | $13.89 | $13.85 | 1,015 | $80.26 M |
| 12/05/2024 | $13.35 | $13.99 (4.79%) | $14.00 | $13.10 | 15,900 | $80.84 M |
| 12/04/2024 | $13.32 | $13.40 (0.6%) | $13.70 | $13.32 | 6,600 | $77.43 M |
| 12/03/2024 | $13.51 | $13.71 (1.48%) | $13.71 | $13.50 | 5,101 | $79.22 M |
| 12/02/2024 | $13.00 | $13.86 (6.62%) | $13.89 | $13.00 | 7,637 | $80.09 M |
| 11/29/2024 | $14.20 | $13.00 (-8.45%) | $14.30 | $12.98 | 23,600 | $75.12 M |
| 11/27/2024 | $14.21 | $14.50 (2.04%) | $14.50 | $14.21 | 1,300 | $83.79 M |
| 11/26/2024 | $14.01 | $14.55 (3.85%) | $14.67 | $14.01 | 5,904 | $84.08 M |
| 11/25/2024 | $14.70 | $15.28 (3.95%) | $15.28 | $14.54 | 1,500 | $88.29 M |
| 11/22/2024 | $15.05 | $14.92 (-0.86%) | $15.10 | $14.20 | 7,140 | $86.21 M |
| 11/21/2024 | $15.47 | $15.31 (-1.03%) | $15.47 | $14.77 | 1,839 | $88.47 M |
| 11/20/2024 | $14.50 | $15.49 (6.83%) | $15.50 | $14.21 | 2,207 | $89.51 M |
| 11/19/2024 | $14.15 | $15.53 (9.75%) | $15.53 | $14.00 | 7,300 | $89.74 M |
| 11/18/2024 | $14.20 | $14.75 (3.87%) | $14.95 | $14.20 | 2,100 | $85.23 M |
| 11/15/2024 | $14.34 | $14.68 (2.37%) | $14.96 | $14.11 | 3,137 | $84.83 M |
| 11/14/2024 | $14.38 | $14.96 (4.03%) | $15.00 | $14.38 | 2,929 | $86.44 M |
| 11/13/2024 | $14.21 | $14.89 (4.79%) | $14.89 | $14.00 | 5,930 | $86.04 M |
| 11/12/2024 | $15.10 | $14.68 (-2.78%) | $15.10 | $14.50 | 3,089 | $84.83 M |
| 11/11/2024 | $14.50 | $14.87 (2.55%) | $15.00 | $14.02 | 4,239 | $85.92 M |
| 11/08/2024 | $14.50 | $14.50 (0%) | $15.15 | $14.50 | 4,400 | $83.79 M |
| 11/07/2024 | $15.61 | $14.53 (-6.92%) | $15.61 | $14.53 | 9,132 | $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 |