Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.730 | 12.730 | 12.730 | 12.730 | 12.730 | 10 |
| 2026-10-20 | 12.880 | 12.880 | 12.730 | 12.730 | 12.730 | 2 |
| 2026-10-19 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 121 |
| 2026-10-16 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 10 |
| 2026-10-15 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2026-10-14 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2026-10-13 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2026-10-12 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2026-10-09 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2026-10-08 | 12.830 | 12.830 | 12.780 | 12.780 | 12.780 | 56 |
| 2026-10-07 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 16 |
| 2026-10-06 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-10-05 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1 |
| 2026-10-02 | 13.070 | 13.070 | 13.070 | 13.070 | 13.070 | 0 |
| 2026-10-01 | 12.800 | 13.070 | 12.800 | 13.070 | 13.070 | 861 |
| 2026-09-30 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2026-09-29 | 12.070 | 12.070 | 11.950 | 11.950 | 11.950 | 1,551 |
| 2026-09-28 | 12.390 | 12.540 | 12.080 | 12.140 | 12.140 | 2,594 |
| 2026-09-25 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-24 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-23 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-22 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-21 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-18 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-17 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-16 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-15 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-14 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-11 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-10 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-09 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 1 |
| 2026-09-08 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-09-07 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-09-04 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-09-03 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-09-02 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-09-01 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-31 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-28 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-27 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-26 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-25 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-24 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-21 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-20 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-19 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-18 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-17 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 1 |
| 2026-08-14 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 0 |
| 2026-08-13 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 0 |
| 2026-08-12 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 0 |
| 2026-08-11 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 0 |
| 2026-08-10 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 1 |
| 2026-08-07 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
| 2026-08-06 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
| 2026-08-05 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
| 2026-08-04 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
| 2026-08-03 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
| 2026-07-31 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
| 2026-07-30 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.