-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+0.13% -
3 MONTH PERFORMANCE
+6.47% -
6 MONTH PERFORMANCE
-44.13% -
YEAR-TO-DATE PERFORMANCE
-60.92% -
1 YEAR PERFORMANCE
-59.67%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $7.47 | $7.57 (1.34%) | $7.60 | $7.33 | 1.35 M | $1.18 B |
| 10/07/2024 | $7.76 | $7.47 (-3.74%) | $7.77 | $7.37 | 1.56 M | $1.17 B |
| 10/04/2024 | $7.80 | $7.72 (-1.03%) | $7.80 | $7.59 | 1.14 M | $1.21 B |
| 10/03/2024 | $7.55 | $7.62 (0.93%) | $7.70 | $7.48 | 1.06 M | $1.19 B |
| 10/02/2024 | $7.60 | $7.66 (0.79%) | $7.70 | $7.44 | 1.83 M | $1.20 B |
| 10/01/2024 | $7.93 | $7.60 (-4.16%) | $8.06 | $7.60 | 1.33 M | $1.19 B |
| 09/30/2024 | $8.20 | $7.94 (-3.17%) | $8.53 | $7.85 | 1.70 M | $1.24 B |
| 09/27/2024 | $8.08 | $8.22 (1.73%) | $8.32 | $8.03 | 1.47 M | $1.28 B |
| 09/26/2024 | $7.94 | $7.97 (0.38%) | $8.03 | $7.87 | 1.05 M | $1.25 B |
| 09/25/2024 | $7.87 | $7.80 (-0.89%) | $8.00 | $7.79 | 1.33 M | $1.22 B |
| 09/24/2024 | $7.97 | $7.88 (-1.13%) | $8.03 | $7.86 | 1.12 M | $1.23 B |
| 09/23/2024 | $8.13 | $7.84 (-3.57%) | $8.13 | $7.74 | 1.77 M | $1.23 B |
| 09/20/2024 | $8.45 | $8.12 (-3.91%) | $8.53 | $8.09 | 2.62 M | $1.27 B |
| 09/19/2024 | $8.30 | $8.40 (1.2%) | $8.51 | $8.14 | 2.24 M | $1.31 B |
| 09/18/2024 | $8.01 | $7.65 (-4.49%) | $8.12 | $7.63 | 1.51 M | $1.20 B |
| 09/17/2024 | $7.90 | $7.98 (1.01%) | $8.14 | $7.89 | 1.07 M | $1.25 B |
| 09/16/2024 | $7.94 | $7.81 (-1.64%) | $8.02 | $7.76 | 1.04 M | $1.22 B |
| 09/13/2024 | $7.85 | $7.91 (0.76%) | $8.16 | $7.81 | 1.33 M | $1.24 B |
| 09/12/2024 | $7.80 | $7.77 (-0.38%) | $7.90 | $7.64 | 938,200 | $1.21 B |
| 09/11/2024 | $7.47 | $7.71 (3.21%) | $7.74 | $7.42 | 1.75 M | $1.21 B |
| 09/10/2024 | $7.56 | $7.53 (-0.4%) | $7.63 | $7.47 | 1.22 M | $1.18 B |
| 09/09/2024 | $7.35 | $7.56 (2.86%) | $7.80 | $7.31 | 1.96 M | $1.18 B |
| 09/06/2024 | $7.77 | $7.30 (-6.05%) | $7.83 | $7.27 | 1.52 M | $1.14 B |
| 09/05/2024 | $7.89 | $7.73 (-2.03%) | $7.96 | $7.53 | 1.56 M | $1.21 B |
| 09/04/2024 | $7.83 | $7.86 (0.38%) | $8.06 | $7.78 | 1.25 M | $1.23 B |
| 09/03/2024 | $8.02 | $7.87 (-1.87%) | $8.09 | $7.86 | 1.26 M | $1.23 B |
| 08/30/2024 | $8.11 | $8.10 (-0.12%) | $8.14 | $7.96 | 1.44 M | $1.27 B |
| 08/29/2024 | $8.15 | $8.08 (-0.86%) | $8.18 | $7.98 | 1.23 M | $1.26 B |
| 08/28/2024 | $8.05 | $8.01 (-0.5%) | $8.13 | $7.84 | 1.16 M | $1.25 B |
| 08/27/2024 | $8.36 | $8.15 (-2.51%) | $8.55 | $8.14 | 1.14 M | $1.27 B |
| 08/26/2024 | $8.43 | $8.35 (-0.95%) | $8.47 | $8.29 | 1.34 M | $1.31 B |
| 08/23/2024 | $8.11 | $8.36 (3.08%) | $8.36 | $8.08 | 1.23 M | $1.31 B |
| 08/22/2024 | $8.36 | $8.01 (-4.19%) | $8.40 | $8.01 | 1.09 M | $1.25 B |
| 08/21/2024 | $8.25 | $8.37 (1.45%) | $8.51 | $8.21 | 1.28 M | $1.31 B |
| 08/20/2024 | $8.30 | $8.15 (-1.81%) | $8.38 | $8.02 | 1.15 M | $1.27 B |
| 08/19/2024 | $8.31 | $8.30 (-0.12%) | $8.43 | $8.17 | 1.83 M | $1.30 B |
| 08/16/2024 | $8.31 | $8.25 (-0.72%) | $8.50 | $8.22 | 1.72 M | $1.29 B |
| 08/15/2024 | $8.05 | $8.38 (4.1%) | $8.44 | $7.98 | 2.50 M | $1.31 B |
| 08/14/2024 | $8.04 | $7.77 (-3.36%) | $8.17 | $7.76 | 1.58 M | $1.21 B |
| 08/13/2024 | $8.05 | $8.03 (-0.25%) | $8.18 | $7.97 | 1.75 M | $1.26 B |
| 08/12/2024 | $7.94 | $7.96 (0.25%) | $8.04 | $7.81 | 1.81 M | $1.24 B |
| 08/09/2024 | $7.93 | $7.91 (-0.25%) | $8.00 | $7.77 | 1.83 M | $1.24 B |
| 08/08/2024 | $7.98 | $7.90 (-1%) | $8.09 | $7.81 | 1.49 M | $1.23 B |
| 08/07/2024 | $8.06 | $7.95 (-1.36%) | $8.53 | $7.95 | 2.27 M | $1.24 B |
| 08/06/2024 | $8.23 | $7.91 (-3.89%) | $8.28 | $7.83 | 2.23 M | $1.24 B |
| 08/05/2024 | $8.16 | $8.15 (-0.12%) | $8.47 | $8.07 | 2.96 M | $1.27 B |
| 08/02/2024 | $8.41 | $8.69 (3.33%) | $8.87 | $8.36 | 2.21 M | $1.36 B |
| 08/01/2024 | $9.30 | $8.76 (-5.81%) | $9.31 | $8.59 | 3.06 M | $1.37 B |
| 07/31/2024 | $9.40 | $9.30 (-1.06%) | $9.73 | $9.13 | 3.49 M | $1.45 B |
| 07/30/2024 | $9.26 | $9.54 (3.02%) | $9.83 | $9.26 | 4.72 M | $1.49 B |
| 07/29/2024 | $10.61 | $9.34 (-11.97%) | $10.61 | $9.15 | 8.88 M | $1.46 B |
| 07/26/2024 | $10.33 | $10.72 (3.78%) | $11.74 | $9.99 | 24.94 M | $1.68 B |
| 07/25/2024 | $7.26 | $7.41 (2.07%) | $7.61 | $7.18 | 4.16 M | $1.16 B |
| 07/24/2024 | $7.42 | $7.22 (-2.7%) | $7.50 | $7.16 | 3.02 M | $1.13 B |
| 07/23/2024 | $7.24 | $7.50 (3.59%) | $7.57 | $7.24 | 3.22 M | $1.17 B |
| 07/22/2024 | $7.24 | $7.27 (0.41%) | $7.32 | $7.16 | 2.22 M | $1.14 B |
| 07/19/2024 | $7.08 | $7.18 (1.41%) | $7.20 | $6.99 | 2.63 M | $1.12 B |
| 07/18/2024 | $7.53 | $7.12 (-5.44%) | $7.61 | $7.07 | 2.19 M | $1.11 B |
| 07/17/2024 | $7.49 | $7.60 (1.47%) | $7.67 | $7.46 | 2.20 M | $1.19 B |
| 07/16/2024 | $7.31 | $7.54 (3.15%) | $7.59 | $7.31 | 2.24 M | $1.18 B |
| 07/15/2024 | $7.17 | $7.24 (0.98%) | $7.26 | $7.04 | 2.17 M | $1.13 B |
| 07/12/2024 | $7.35 | $7.11 (-3.27%) | $7.42 | $7.05 | 2.87 M | $1.11 B |
| 07/11/2024 | $7.18 | $7.28 (1.39%) | $7.46 | $7.18 | 2.99 M | $1.14 B |
| 07/10/2024 | $7.16 | $7.01 (-2.09%) | $7.16 | $6.92 | 1.70 M | $1.10 B |
| 07/09/2024 | $7.14 | $7.11 (-0.42%) | $7.18 | $6.99 | 2.22 M | $1.11 B |