5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
+18.32%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-56.14%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $8.63 | $8.46 (-2.03%) | $8.73 | $8.42 | 704,402 | $1.37 B |
| 12/31/2024 | $8.42 | $8.50 (0.95%) | $8.66 | $8.28 | 1.30 M | $1.34 B |
| 12/30/2024 | $8.20 | $8.32 (1.46%) | $8.39 | $8.08 | 2.35 M | $1.31 B |
| 12/27/2024 | $8.50 | $8.39 (-1.29%) | $8.65 | $8.25 | 1.77 M | $1.32 B |
| 12/26/2024 | $8.31 | $8.49 (2.17%) | $8.52 | $8.22 | 1.16 M | $1.34 B |
| 12/24/2024 | $8.42 | $8.38 (-0.48%) | $8.42 | $8.26 | 758,000 | $1.32 B |
| 12/23/2024 | $8.26 | $8.41 (1.82%) | $8.51 | $8.07 | 2.12 M | $1.33 B |
| 12/20/2024 | $8.27 | $8.31 (0.48%) | $8.49 | $8.17 | 2.10 M | $1.31 B |
| 12/19/2024 | $8.61 | $8.40 (-2.44%) | $8.65 | $8.30 | 1.26 M | $1.32 B |
| 12/18/2024 | $8.94 | $8.49 (-5.03%) | $9.04 | $8.46 | 4.29 M | $1.34 B |
| 12/17/2024 | $8.69 | $8.85 (1.84%) | $8.91 | $8.58 | 2.66 M | $1.39 B |
| 12/16/2024 | $8.20 | $8.72 (6.34%) | $8.72 | $8.13 | 2.36 M | $1.37 B |
| 12/13/2024 | $8.22 | $8.26 (0.49%) | $8.28 | $7.80 | 3.17 M | $1.30 B |
| 12/12/2024 | $8.46 | $8.26 (-2.36%) | $8.51 | $8.16 | 1.72 M | $1.30 B |
| 12/11/2024 | $8.59 | $8.45 (-1.63%) | $8.65 | $8.22 | 1.90 M | $1.33 B |
| 12/10/2024 | $8.50 | $8.50 (0%) | $8.74 | $8.27 | 3.98 M | $1.34 B |
| 12/09/2024 | $8.33 | $8.56 (2.76%) | $8.72 | $8.17 | 4.31 M | $1.35 B |
| 12/06/2024 | $8.46 | $8.25 (-2.48%) | $8.55 | $8.16 | 1.40 M | $1.30 B |
| 12/05/2024 | $8.32 | $8.37 (0.6%) | $8.44 | $8.00 | 1.38 M | $1.32 B |
| 12/04/2024 | $8.34 | $8.38 (0.48%) | $8.72 | $8.33 | 2.28 M | $1.32 B |
| 12/03/2024 | $8.25 | $8.30 (0.61%) | $8.32 | $8.11 | 1.84 M | $1.31 B |
| 12/02/2024 | $7.95 | $8.28 (4.15%) | $8.38 | $7.90 | 2.94 M | $1.31 B |
| 11/29/2024 | $8.23 | $7.95 (-3.4%) | $8.29 | $7.88 | 1.54 M | $1.25 B |
| 11/27/2024 | $7.86 | $8.20 (4.33%) | $8.40 | $7.81 | 2.65 M | $1.29 B |
| 11/26/2024 | $7.88 | $7.77 (-1.4%) | $7.99 | $7.50 | 3.44 M | $1.22 B |
| 11/25/2024 | $7.24 | $7.90 (9.12%) | $7.92 | $7.17 | 12.95 M | $1.25 B |
| 11/22/2024 | $7.03 | $7.11 (1.14%) | $7.38 | $7.03 | 6.79 M | $1.12 B |
| 11/21/2024 | $7.00 | $6.98 (-0.29%) | $7.03 | $6.87 | 2.31 M | $1.10 B |
| 11/20/2024 | $6.76 | $6.96 (2.96%) | $6.98 | $6.76 | 961,900 | $1.10 B |
| 11/19/2024 | $6.80 | $6.84 (0.59%) | $6.95 | $6.77 | 1.46 M | $1.08 B |
| 11/18/2024 | $6.97 | $6.87 (-1.43%) | $7.02 | $6.77 | 1.69 M | $1.08 B |
| 11/15/2024 | $7.16 | $6.93 (-3.21%) | $7.18 | $6.90 | 1.82 M | $1.09 B |
| 11/14/2024 | $7.38 | $7.08 (-4.07%) | $7.39 | $7.08 | 1.82 M | $1.12 B |
| 11/13/2024 | $7.36 | $7.33 (-0.41%) | $7.50 | $7.27 | 3.17 M | $1.16 B |
| 11/12/2024 | $7.37 | $7.33 (-0.54%) | $7.55 | $7.25 | 2.50 M | $1.16 B |
| 11/11/2024 | $7.53 | $7.46 (-0.93%) | $7.64 | $7.44 | 3.94 M | $1.18 B |
| 11/08/2024 | $7.26 | $7.44 (2.48%) | $7.55 | $7.24 | 2.33 M | $1.17 B |
| 11/07/2024 | $7.31 | $7.36 (0.68%) | $7.41 | $7.16 | 2.66 M | $1.16 B |
| 11/06/2024 | $7.35 | $7.31 (-0.54%) | $7.55 | $7.24 | 2.19 M | $1.15 B |
| 11/05/2024 | $6.93 | $7.19 (3.75%) | $7.21 | $6.75 | 2.10 M | $1.13 B |
| 11/04/2024 | $6.88 | $6.98 (1.45%) | $7.22 | $6.84 | 2.09 M | $1.10 B |
| 11/01/2024 | $7.07 | $6.95 (-1.7%) | $7.11 | $6.81 | 3.42 M | $1.10 B |
| 10/31/2024 | $7.05 | $6.95 (-1.42%) | $7.23 | $6.93 | 2.21 M | $1.10 B |
| 10/30/2024 | $7.09 | $7.05 (-0.56%) | $7.14 | $6.96 | 1.82 M | $1.11 B |
| 10/29/2024 | $7.25 | $7.10 (-2.07%) | $7.33 | $7.03 | 2.88 M | $1.12 B |
| 10/28/2024 | $6.97 | $7.24 (3.87%) | $7.26 | $6.83 | 2.79 M | $1.14 B |
| 10/25/2024 | $6.44 | $6.88 (6.83%) | $7.19 | $6.29 | 9.20 M | $1.08 B |
| 10/24/2024 | $7.66 | $7.62 (-0.52%) | $7.80 | $7.37 | 6.35 M | $1.20 B |
| 10/23/2024 | $7.59 | $7.49 (-1.32%) | $7.60 | $7.37 | 2.71 M | $1.18 B |
| 10/22/2024 | $7.61 | $7.62 (0.13%) | $7.70 | $7.41 | 2.19 M | $1.20 B |
| 10/21/2024 | $7.69 | $7.61 (-1.04%) | $7.91 | $7.55 | 2.69 M | $1.20 B |
| 10/18/2024 | $7.80 | $7.67 (-1.67%) | $7.80 | $7.43 | 2.95 M | $1.20 B |
| 10/17/2024 | $7.45 | $7.64 (2.55%) | $7.65 | $7.42 | 1.49 M | $1.19 B |
| 10/16/2024 | $7.67 | $7.44 (-3%) | $7.67 | $7.38 | 1.28 M | $1.16 B |
| 10/15/2024 | $7.51 | $7.60 (1.2%) | $7.71 | $7.50 | 2.61 M | $1.19 B |
| 10/14/2024 | $7.55 | $7.57 (0.26%) | $7.63 | $7.39 | 1.22 M | $1.18 B |
| 10/11/2024 | $7.38 | $7.56 (2.44%) | $7.74 | $7.38 | 1.47 M | $1.18 B |
| 10/10/2024 | $7.34 | $7.45 (1.5%) | $7.46 | $7.18 | 1.42 M | $1.16 B |
| 10/09/2024 | $7.51 | $7.40 (-1.46%) | $7.59 | $7.37 | 1.07 M | $1.16 B |
| 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 |