-
5 DAY PERFORMANCE
+3.80% -
1 MONTH PERFORMANCE
-6.82% -
3 MONTH PERFORMANCE
-15.07% -
6 MONTH PERFORMANCE
-7.67% -
YEAR-TO-DATE PERFORMANCE
-63.35% -
1 YEAR PERFORMANCE
-63.79%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |