5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+12.12%
6 MONTH PERFORMANCE
+11.70%
YEAR-TO-DATE PERFORMANCE
+4.47%
1 YEAR PERFORMANCE
+16.69%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.98 | $8.88 (-1.17%) | $8.98 | $8.80 | 558.57 K | |
| 05/29/2025 | $8.89 | $8.99 (1.12%) | $9.14 | $8.88 | 1.67 M | $1.44 B |
| 05/28/2025 | $8.53 | $8.84 (3.63%) | $8.90 | $8.49 | 1.32 M | $1.42 B |
| 05/27/2025 | $8.53 | $8.57 (0.47%) | $8.65 | $8.42 | 2.11 M | $1.38 B |
| 05/23/2025 | $8.42 | $8.47 (0.59%) | $8.56 | $8.42 | 1.38 M | $1.36 B |
| 05/22/2025 | $8.48 | $8.55 (0.83%) | $8.69 | $8.44 | 1.70 M | $1.37 B |
| 05/21/2025 | $8.60 | $8.52 (-0.93%) | $8.69 | $8.48 | 1.99 M | $1.37 B |
| 05/20/2025 | $8.72 | $8.69 (-0.34%) | $8.94 | $8.55 | 1.91 M | $1.40 B |
| 05/19/2025 | $8.86 | $8.76 (-1.13%) | $8.95 | $8.71 | 1.50 M | $1.41 B |
| 05/16/2025 | $8.90 | $9.00 (1.12%) | $9.06 | $8.86 | 2.05 M | $1.45 B |
| 05/15/2025 | $8.92 | $8.94 (0.22%) | $9.00 | $8.88 | 1.53 M | $1.44 B |
| 05/14/2025 | $9.07 | $8.94 (-1.43%) | $9.15 | $8.85 | 2.20 M | $1.44 B |
| 05/13/2025 | $9.00 | $9.09 (1%) | $9.12 | $8.92 | 1.97 M | $1.46 B |
| 05/12/2025 | $9.23 | $8.95 (-3.03%) | $9.30 | $8.88 | 2.23 M | $1.44 B |
| 05/09/2025 | $8.90 | $8.96 (0.67%) | $9.03 | $8.83 | 1.51 M | $1.44 B |
| 05/08/2025 | $8.85 | $8.91 (0.68%) | $9.01 | $8.80 | 1.72 M | $1.43 B |
| 05/07/2025 | $8.76 | $8.77 (0.11%) | $8.87 | $8.65 | 1.79 M | $1.41 B |
| 05/06/2025 | $8.56 | $8.68 (1.4%) | $8.78 | $8.53 | 1.55 M | $1.39 B |
| 05/05/2025 | $8.44 | $8.60 (1.9%) | $8.79 | $8.39 | 1.78 M | $1.38 B |
| 05/02/2025 | $8.53 | $8.51 (-0.23%) | $8.66 | $8.45 | 2.02 M | $1.37 B |
| 05/01/2025 | $8.48 | $8.41 (-0.83%) | $8.53 | $8.25 | 2.59 M | $1.35 B |
| 04/30/2025 | $8.40 | $8.42 (0.24%) | $8.50 | $8.27 | 2.37 M | $1.35 B |
| 04/29/2025 | $8.30 | $8.43 (1.57%) | $8.47 | $8.30 | 2.60 M | $1.35 B |
| 04/28/2025 | $8.68 | $8.34 (-3.92%) | $8.70 | $8.02 | 3.51 M | $1.34 B |
| 04/25/2025 | $8.42 | $8.75 (3.92%) | $8.83 | $7.91 | 5.77 M | $1.41 B |
| 04/24/2025 | $7.61 | $7.70 (1.18%) | $7.78 | $7.53 | 3.47 M | $1.24 B |
| 04/23/2025 | $7.62 | $7.60 (-0.26%) | $7.71 | $7.49 | 1.60 M | $1.22 B |
| 04/22/2025 | $7.21 | $7.36 (2.08%) | $7.36 | $7.08 | 1.77 M | $1.18 B |
| 04/21/2025 | $7.20 | $7.14 (-0.83%) | $7.20 | $6.89 | 1.86 M | $1.15 B |
| 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 | 919.26 K | $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 | 854.90 K | $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 |
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.
