5 DAY PERFORMANCE
-5.69%
1 MONTH PERFORMANCE
-16.37%
3 MONTH PERFORMANCE
-25.97%
6 MONTH PERFORMANCE
-48.75%
YEAR-TO-DATE PERFORMANCE
-16.71%
1 YEAR PERFORMANCE
-27.54%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $6.15 | $6.13 (-0.33%) | $6.18 | $5.98 | 5.32 M | $1.01 B |
| 01/28/2026 | $6.30 | $6.18 (-1.9%) | $6.37 | $6.13 | 5.16 M | $1.02 B |
| 01/27/2026 | $6.32 | $6.18 (-2.22%) | $6.34 | $6.14 | 6.11 M | $1.02 B |
| 01/26/2026 | $6.48 | $6.34 (-2.16%) | $6.50 | $6.32 | 3.71 M | $1.04 B |
| 01/23/2026 | $6.45 | $6.50 (0.78%) | $6.67 | $6.42 | 3.06 M | $1.07 B |
| 01/22/2026 | $6.43 | $6.48 (0.78%) | $6.52 | $6.38 | 3.37 M | $1.07 B |
| 01/21/2026 | $6.35 | $6.35 (0%) | $6.42 | $6.24 | 3.10 M | $1.05 B |
| 01/20/2026 | $6.22 | $6.35 (2.09%) | $6.36 | $6.17 | 4.45 M | $1.05 B |
| 01/16/2026 | $6.50 | $6.29 (-3.23%) | $6.50 | $6.28 | 4.47 M | $1.04 B |
| 01/15/2026 | $6.60 | $6.48 (-1.82%) | $6.71 | $6.43 | 4.45 M | $1.07 B |
| 01/14/2026 | $6.55 | $6.61 (0.92%) | $6.69 | $6.41 | 3.83 M | $1.09 B |
| 01/13/2026 | $7.31 | $6.55 (-10.4%) | $7.31 | $6.54 | 5.06 M | $1.08 B |
| 01/12/2026 | $7.27 | $7.33 (0.83%) | $7.49 | $7.18 | 2.69 M | $1.21 B |
| 01/09/2026 | $7.32 | $7.29 (-0.41%) | $7.38 | $7.15 | 3.11 M | $1.20 B |
| 01/08/2026 | $7.35 | $7.32 (-0.41%) | $7.44 | $7.20 | 3.26 M | $1.20 B |
| 01/07/2026 | $7.30 | $7.39 (1.23%) | $7.60 | $7.25 | 2.74 M | $1.22 B |
| 01/06/2026 | $7.10 | $7.27 (2.39%) | $7.28 | $6.99 | 3.25 M | $1.20 B |
| 01/05/2026 | $7.09 | $7.08 (-0.14%) | $7.20 | $6.97 | 2.89 M | $1.17 B |
| 01/02/2026 | $7.36 | $7.08 (-3.8%) | $7.41 | $7.06 | 3.04 M | $1.17 B |
| 12/31/2025 | $7.30 | $7.36 (0.82%) | $7.44 | $7.30 | 2.22 M | $1.21 B |
| 12/30/2025 | $7.42 | $7.33 (-1.21%) | $7.43 | $7.31 | 2.79 M | $1.21 B |
| 12/29/2025 | $7.46 | $7.44 (-0.27%) | $7.58 | $7.37 | 2.28 M | $1.22 B |
| 12/26/2025 | $7.46 | $7.43 (-0.4%) | $7.55 | $7.40 | 3.32 M | $1.22 B |
| 12/24/2025 | $7.41 | $7.48 (0.94%) | $7.50 | $7.33 | 1.63 M | $1.23 B |
| 12/23/2025 | $7.54 | $7.37 (-2.25%) | $7.55 | $7.36 | 2.93 M | $1.21 B |
| 12/22/2025 | $7.58 | $7.60 (0.26%) | $7.88 | $7.56 | 5.53 M | $1.25 B |
| 12/19/2025 | $8.08 | $7.57 (-6.31%) | $8.15 | $7.46 | 8.66 M | $1.25 B |
| 12/18/2025 | $7.90 | $8.13 (2.91%) | $8.24 | $7.48 | 15.26 M | $1.34 B |
| 12/17/2025 | $8.84 | $7.84 (-11.31%) | $8.89 | $7.71 | 15.59 M | $1.29 B |
| 12/16/2025 | $7.88 | $7.94 (0.76%) | $8.03 | $7.86 | 2.39 M | $1.31 B |
| 12/15/2025 | $8.17 | $7.85 (-3.92%) | $8.18 | $7.83 | 2.52 M | $1.29 B |
| 12/12/2025 | $8.25 | $8.08 (-2.06%) | $8.32 | $8.07 | 1.61 M | $1.33 B |
| 12/11/2025 | $8.17 | $8.21 (0.49%) | $8.30 | $8.16 | 2.37 M | $1.35 B |
| 12/10/2025 | $8.22 | $8.16 (-0.73%) | $8.32 | $8.16 | 2.13 M | $1.34 B |
| 12/09/2025 | $8.21 | $8.22 (0.12%) | $8.34 | $8.14 | 2.32 M | $1.35 B |
| 12/08/2025 | $8.46 | $8.25 (-2.48%) | $8.60 | $8.23 | 3.60 M | $1.36 B |
| 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 |
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.
