5 DAY PERFORMANCE
+4.39%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-5.43%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
+2.36%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.35 | $8.44 (1.08%) | $8.48 | $8.32 | 1.71 M | $1.39 B |
| 12/04/2025 | $8.34 | $8.37 (0.36%) | $8.48 | $8.26 | 1.96 M | $1.38 B |
| 12/03/2025 | $8.20 | $8.36 (1.95%) | $8.39 | $8.12 | 1.89 M | $1.38 B |
| 12/02/2025 | $8.13 | $8.20 (0.86%) | $8.31 | $8.09 | 2.44 M | $1.35 B |
| 12/01/2025 | $7.88 | $8.09 (2.66%) | $8.15 | $7.83 | 2.01 M | $1.33 B |
| 11/28/2025 | $7.93 | $7.95 (0.25%) | $7.98 | $7.90 | 1.25 M | $1.31 B |
| 11/26/2025 | $7.92 | $7.94 (0.25%) | $8.00 | $7.85 | 1.77 M | $1.31 B |
| 11/25/2025 | $7.90 | $7.90 (0%) | $7.95 | $7.82 | 2.97 M | $1.30 B |
| 11/24/2025 | $8.13 | $7.83 (-3.69%) | $8.16 | $7.77 | 4.73 M | $1.29 B |
| 11/21/2025 | $7.95 | $8.11 (2.01%) | $8.25 | $7.88 | 2.46 M | $1.33 B |
| 11/20/2025 | $8.15 | $7.90 (-3.07%) | $8.24 | $7.86 | 2.76 M | $1.30 B |
| 11/19/2025 | $8.20 | $8.10 (-1.22%) | $8.28 | $8.08 | 2.64 M | $1.33 B |
| 11/18/2025 | $8.09 | $8.19 (1.24%) | $8.40 | $8.05 | 4.16 M | $1.35 B |
| 11/17/2025 | $8.48 | $8.12 (-4.25%) | $8.48 | $8.12 | 3.00 M | $1.34 B |
| 11/14/2025 | $8.33 | $8.48 (1.8%) | $8.57 | $8.29 | 2.34 M | $1.40 B |
| 11/13/2025 | $8.50 | $8.43 (-0.82%) | $8.60 | $8.31 | 2.30 M | $1.39 B |
| 11/12/2025 | $8.46 | $8.51 (0.59%) | $8.59 | $8.42 | 2.16 M | $1.40 B |
| 11/11/2025 | $8.35 | $8.42 (0.84%) | $8.44 | $8.29 | 1.65 M | $1.39 B |
| 11/10/2025 | $8.25 | $8.34 (1.09%) | $8.36 | $8.11 | 2.42 M | $1.37 B |
| 11/07/2025 | $7.94 | $8.25 (3.9%) | $8.25 | $7.92 | 2.31 M | $1.36 B |
| 11/06/2025 | $8.05 | $7.99 (-0.75%) | $8.11 | $7.92 | 2.73 M | $1.32 B |
| 11/05/2025 | $8.06 | $8.11 (0.62%) | $8.23 | $8.06 | 2.45 M | $1.33 B |
| 11/04/2025 | $8.20 | $8.07 (-1.59%) | $8.26 | $8.05 | 3.07 M | $1.33 B |
| 11/03/2025 | $8.44 | $8.26 (-2.13%) | $8.52 | $8.25 | 2.46 M | $1.36 B |
| 10/31/2025 | $8.35 | $8.42 (0.84%) | $8.45 | $8.27 | 2.52 M | $1.39 B |
| 10/30/2025 | $8.39 | $8.28 (-1.31%) | $8.47 | $8.26 | 3.14 M | $1.36 B |
| 10/29/2025 | $9.00 | $8.45 (-6.11%) | $9.00 | $8.36 | 3.67 M | $1.39 B |
| 10/28/2025 | $9.15 | $9.09 (-0.66%) | $9.24 | $8.91 | 4.47 M | $1.50 B |
| 10/27/2025 | $9.30 | $9.16 (-1.51%) | $9.38 | $9.07 | 3.04 M | $1.51 B |
| 10/24/2025 | $9.22 | $9.20 (-0.22%) | $9.88 | $9.00 | 9.33 M | $1.51 B |
| 10/23/2025 | $10.43 | $10.56 (1.25%) | $10.72 | $10.41 | 4.60 M | $1.74 B |
| 10/22/2025 | $10.69 | $10.45 (-2.25%) | $10.77 | $10.44 | 2.49 M | $1.72 B |
| 10/21/2025 | $10.60 | $10.73 (1.23%) | $10.76 | $10.50 | 2.41 M | $1.77 B |
| 10/20/2025 | $10.09 | $10.62 (5.25%) | $10.68 | $10.01 | 2.29 M | $1.75 B |
| 10/17/2025 | $9.98 | $10.03 (0.5%) | $10.15 | $9.91 | 1.91 M | $1.63 B |
| 10/16/2025 | $10.27 | $10.09 (-1.75%) | $10.42 | $10.09 | 2.52 M | $1.64 B |
| 10/15/2025 | $10.24 | $10.25 (0.1%) | $10.50 | $10.19 | 2.47 M | $1.67 B |
| 10/14/2025 | $9.96 | $10.21 (2.51%) | $10.30 | $9.90 | 2.08 M | $1.66 B |
| 10/13/2025 | $10.05 | $10.10 (0.5%) | $10.19 | $9.97 | 1.81 M | $1.64 B |
| 10/10/2025 | $10.17 | $9.96 (-2.06%) | $10.23 | $9.95 | 2.47 M | $1.62 B |
| 10/09/2025 | $10.05 | $10.19 (1.39%) | $10.31 | $9.99 | 1.82 M | $1.66 B |
| 10/08/2025 | $9.98 | $10.12 (1.4%) | $10.14 | $9.83 | 2.01 M | $1.64 B |
| 10/07/2025 | $10.23 | $9.89 (-3.32%) | $10.33 | $9.79 | 3.74 M | $1.61 B |
| 10/06/2025 | $10.38 | $10.29 (-0.87%) | $11.11 | $10.15 | 9.31 M | $1.67 B |
| 10/03/2025 | $11.07 | $10.25 (-7.41%) | $11.14 | $10.23 | 4.09 M | $1.67 B |
| 10/02/2025 | $11.25 | $11.21 (-0.36%) | $11.28 | $11.11 | 1.55 M | $1.82 B |
| 10/01/2025 | $11.56 | $11.19 (-3.2%) | $11.64 | $11.11 | 2.22 M | $1.82 B |
| 09/30/2025 | $12.09 | $11.71 (-3.14%) | $12.20 | $11.54 | 2.00 M | $1.90 B |
| 09/29/2025 | $11.80 | $12.07 (2.29%) | $12.32 | $11.80 | 2.19 M | $1.96 B |
| 09/26/2025 | $11.66 | $11.72 (0.51%) | $11.80 | $11.62 | 1.31 M | $1.90 B |
| 09/25/2025 | $11.74 | $11.62 (-1.02%) | $11.85 | $11.43 | 1.35 M | $1.89 B |
| 09/24/2025 | $11.84 | $11.80 (-0.34%) | $11.96 | $11.70 | 2.36 M | $1.92 B |
| 09/23/2025 | $11.86 | $11.77 (-0.76%) | $12.09 | $11.76 | 2.29 M | $1.91 B |
| 09/22/2025 | $11.58 | $11.90 (2.76%) | $12.01 | $11.49 | 3.16 M | $1.93 B |
| 09/19/2025 | $11.65 | $11.65 (0%) | $11.73 | $11.50 | 3.74 M | $1.89 B |
| 09/18/2025 | $11.31 | $11.59 (2.48%) | $11.62 | $11.31 | 1.77 M | $1.88 B |
| 09/17/2025 | $11.11 | $11.32 (1.89%) | $11.58 | $11.11 | 1.69 M | $1.84 B |
| 09/16/2025 | $10.98 | $11.06 (0.73%) | $11.27 | $10.80 | 2.50 M | $1.80 B |
| 09/15/2025 | $11.14 | $10.90 (-2.15%) | $11.24 | $10.85 | 2.37 M | $1.77 B |
| 09/12/2025 | $10.83 | $10.97 (1.29%) | $10.99 | $10.76 | 2.30 M | $1.78 B |
| 09/11/2025 | $10.58 | $10.86 (2.65%) | $10.88 | $10.35 | 2.55 M | $1.76 B |
| 09/10/2025 | $11.86 | $10.49 (-11.55%) | $11.86 | $10.48 | 3.66 M | $1.70 B |
| 09/09/2025 | $11.65 | $11.95 (2.58%) | $12.17 | $11.41 | 3.92 M | $1.94 B |
| 09/08/2025 | $11.29 | $11.60 (2.75%) | $11.63 | $11.25 | 1.89 M | $1.89 B |
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.
