5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-14.16%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-38.61%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.02 | $7.31 (4.13%) | $7.33 | $7.02 | 1.52 M | $1.16 B |
| 04/16/2025 | $6.93 | $7.02 (1.3%) | $7.09 | $6.93 | 1.79 M | $1.12 B |
| 04/15/2025 | $6.86 | $6.97 (1.6%) | $7.04 | $6.85 | 1.25 M | $1.11 B |
| 04/14/2025 | $6.97 | $6.85 (-1.72%) | $6.97 | $6.76 | 1.95 M | $1.09 B |
| 04/11/2025 | $6.62 | $6.79 (2.57%) | $6.81 | $6.53 | 1.31 M | $1.08 B |
| 04/10/2025 | $6.74 | $6.61 (-1.93%) | $6.86 | $6.41 | 2.03 M | $1.05 B |
| 04/09/2025 | $6.12 | $6.97 (13.89%) | $7.03 | $6.12 | 3.27 M | $1.11 B |
| 04/08/2025 | $6.32 | $6.17 (-2.37%) | $6.54 | $6.01 | 2.62 M | $982.14 M |
| 04/07/2025 | $6.02 | $6.20 (2.99%) | $6.42 | $5.76 | 2.52 M | $986.91 M |
| 04/04/2025 | $6.15 | $6.26 (1.79%) | $6.27 | $5.97 | 2.33 M | $996.46 M |
| 04/03/2025 | $6.59 | $6.34 (-3.79%) | $6.62 | $6.30 | 2.77 M | $1.01 B |
| 04/02/2025 | $6.66 | $6.75 (1.35%) | $6.82 | $6.63 | 1.70 M | $1.07 B |
| 04/01/2025 | $6.68 | $6.76 (1.2%) | $6.79 | $6.62 | 1.29 M | $1.08 B |
| 03/31/2025 | $6.69 | $6.66 (-0.45%) | $6.75 | $6.61 | 1.31 M | $1.06 B |
| 03/28/2025 | $6.95 | $6.80 (-2.16%) | $6.99 | $6.72 | 1.37 M | $1.08 B |
| 03/27/2025 | $6.96 | $6.93 (-0.43%) | $7.04 | $6.83 | 1.13 M | $1.10 B |
| 03/26/2025 | $7.32 | $7.27 (-0.68%) | $7.36 | $7.21 | 919,256 | $1.16 B |
| 03/25/2025 | $7.40 | $7.29 (-1.49%) | $7.43 | $7.25 | 1.70 M | $1.16 B |
| 03/24/2025 | $7.22 | $7.41 (2.63%) | $7.46 | $7.17 | 1.49 M | $1.18 B |
| 03/21/2025 | $7.04 | $7.13 (1.28%) | $7.16 | $7.02 | 2.31 M | $1.13 B |
| 03/20/2025 | $7.14 | $7.12 (-0.28%) | $7.29 | $7.11 | 854,900 | $1.13 B |
| 03/19/2025 | $7.15 | $7.21 (0.84%) | $7.31 | $7.10 | 1.43 M | $1.15 B |
| 03/18/2025 | $7.05 | $7.12 (0.99%) | $7.21 | $6.95 | 1.54 M | $1.13 B |
| 03/17/2025 | $6.95 | $7.02 (1.01%) | $7.17 | $6.95 | 1.82 M | $1.12 B |
| 03/14/2025 | $6.90 | $6.97 (1.01%) | $7.00 | $6.73 | 1.20 M | $1.11 B |
| 03/13/2025 | $6.96 | $6.78 (-2.59%) | $6.98 | $6.65 | 1.63 M | $1.08 B |
| 03/12/2025 | $7.07 | $7.00 (-0.99%) | $7.15 | $6.89 | 1.59 M | $1.11 B |
| 03/11/2025 | $6.98 | $7.03 (0.72%) | $7.15 | $6.89 | 2.84 M | $1.12 B |
| 03/10/2025 | $7.11 | $7.00 (-1.55%) | $7.12 | $6.86 | 2.15 M | $1.11 B |
| 03/07/2025 | $7.43 | $7.14 (-3.9%) | $7.49 | $7.09 | 3.06 M | $1.14 B |
| 03/06/2025 | $7.75 | $7.43 (-4.13%) | $7.82 | $7.43 | 1.12 M | $1.18 B |
| 03/05/2025 | $7.71 | $7.70 (-0.13%) | $7.78 | $7.64 | 1.28 M | $1.23 B |
| 03/04/2025 | $7.55 | $7.73 (2.38%) | $7.78 | $7.44 | 1.34 M | $1.23 B |
| 03/03/2025 | $7.94 | $7.67 (-3.4%) | $8.02 | $7.63 | 1.44 M | $1.22 B |
| 02/28/2025 | $7.92 | $7.92 (0%) | $7.97 | $7.67 | 1.74 M | $1.26 B |
| 02/27/2025 | $8.09 | $7.98 (-1.36%) | $8.11 | $7.90 | 2.10 M | $1.27 B |
| 02/26/2025 | $8.18 | $8.10 (-0.98%) | $8.33 | $8.07 | 1.39 M | $1.29 B |
| 02/25/2025 | $8.07 | $8.12 (0.62%) | $8.17 | $7.87 | 1.79 M | $1.29 B |
| 02/24/2025 | $8.04 | $8.08 (0.5%) | $8.17 | $7.36 | 1.90 M | $1.29 B |
| 02/21/2025 | $8.34 | $8.03 (-3.72%) | $8.43 | $8.03 | 1.02 M | $1.28 B |
| 02/20/2025 | $8.24 | $8.23 (-0.12%) | $8.32 | $8.10 | 1.07 M | $1.31 B |
| 02/19/2025 | $8.35 | $8.25 (-1.2%) | $8.40 | $8.21 | 1.22 M | $1.31 B |
| 02/18/2025 | $8.81 | $8.43 (-4.31%) | $8.82 | $8.27 | 1.97 M | $1.34 B |
| 02/14/2025 | $8.18 | $8.85 (8.19%) | $9.02 | $8.18 | 2.41 M | $1.41 B |
| 02/13/2025 | $8.05 | $8.01 (-0.5%) | $8.12 | $7.96 | 984,770 | $1.28 B |
| 02/12/2025 | $7.85 | $7.99 (1.78%) | $8.02 | $7.78 | 1.02 M | $1.27 B |
| 02/11/2025 | $7.94 | $7.95 (0.13%) | $8.06 | $7.87 | 1.06 M | $1.27 B |
| 02/10/2025 | $8.14 | $8.04 (-1.23%) | $8.37 | $7.98 | 2.41 M | $1.28 B |
| 02/07/2025 | $7.73 | $8.04 (4.01%) | $8.08 | $7.64 | 2.75 M | $1.28 B |
| 02/06/2025 | $7.73 | $7.70 (-0.39%) | $7.85 | $7.63 | 1.81 M | $1.23 B |
| 02/05/2025 | $7.91 | $7.68 (-2.91%) | $7.94 | $7.62 | 1.69 M | $1.22 B |
| 02/04/2025 | $7.76 | $7.94 (2.32%) | $7.94 | $7.61 | 2.90 M | $1.26 B |
| 02/03/2025 | $7.48 | $7.81 (4.41%) | $7.97 | $7.34 | 4.89 M | $1.24 B |
| 01/31/2025 | $8.43 | $7.71 (-8.54%) | $8.46 | $7.69 | 3.46 M | $1.23 B |
| 01/30/2025 | $9.03 | $8.46 (-6.31%) | $9.30 | $8.30 | 4.49 M | $1.35 B |
| 01/29/2025 | $9.57 | $9.58 (0.1%) | $9.77 | $9.43 | 2.08 M | $1.52 B |
| 01/28/2025 | $9.72 | $9.56 (-1.65%) | $9.74 | $9.38 | 2.43 M | $1.52 B |
| 01/27/2025 | $8.70 | $9.69 (11.38%) | $9.70 | $8.63 | 3.72 M | $1.54 B |
| 01/24/2025 | $8.56 | $8.65 (1.05%) | $8.76 | $8.47 | 1.40 M | $1.36 B |
| 01/23/2025 | $8.18 | $8.56 (4.65%) | $8.57 | $8.11 | 1.59 M | $1.35 B |
| 01/22/2025 | $8.44 | $8.28 (-1.9%) | $8.48 | $8.18 | 2.09 M | $1.31 B |
| 01/21/2025 | $8.51 | $8.45 (-0.71%) | $8.55 | $8.17 | 1.48 M | $1.33 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.
