Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 0 |
| 2024-08-22 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 0 |
| 2024-08-21 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 4 |
| 2024-08-20 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | 0 |
| 2024-08-19 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | 0 |
| 2024-08-16 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | 0 |
| 2024-08-15 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | 4 |
| 2024-08-14 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 0 |
| 2024-08-13 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 0 |
| 2024-08-12 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 100 |
| 2024-08-09 | 21.710 | 21.710 | 21.710 | 21.710 | 21.710 | 4 |
| 2024-08-08 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2024-08-07 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2024-08-06 | 23.200 | 23.200 | 23.040 | 23.040 | 23.040 | 5 |
| 2024-08-05 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 600 |
| 2024-08-02 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 0 |
| 2024-08-01 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 0 |
| 2024-07-31 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 1,100 |
| 2024-07-30 | 26.160 | 26.160 | 26.160 | 26.160 | 26.160 | 0 |
| 2024-07-29 | 27.250 | 27.290 | 26.000 | 26.160 | 26.160 | 1,884 |
| 2024-07-26 | 26.010 | 31.100 | 26.010 | 30.070 | 30.070 | 245 |
| 2024-07-25 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-07-24 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 1 |
| 2024-07-23 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 0 |
| 2024-07-22 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 0 |
| 2024-07-19 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 1 |
| 2024-07-18 | 22.980 | 22.980 | 19.960 | 20.010 | 20.010 | 107 |
| 2024-07-17 | 20.410 | 20.410 | 20.410 | 20.410 | 20.410 | 0 |
| 2024-07-16 | 20.410 | 20.410 | 20.410 | 20.410 | 20.410 | 2 |
| 2024-07-15 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-12 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 2 |
| 2024-07-11 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-10 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 10 |
| 2024-07-09 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-08 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-05 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-04 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-03 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-02 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-01 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-06-28 | 19.670 | 19.830 | 19.670 | 19.830 | 19.830 | 4 |
| 2024-06-27 | 18.380 | 18.970 | 18.380 | 18.970 | 18.970 | 4 |
| 2024-06-26 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 0 |
| 2024-06-25 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 0 |
| 2024-06-24 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 3 |
| 2024-06-21 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 3 |
| 2024-06-20 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-06-19 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-06-18 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-06-17 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-06-14 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-06-13 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 5 |
| 2024-06-12 | 19.180 | 19.240 | 19.180 | 19.240 | 19.240 | 6 |
| 2024-06-11 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 5 |
| 2024-06-10 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 5 |
| 2024-06-07 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-06-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 5 |
| 2024-06-03 | 19.450 | 19.450 | 19.180 | 19.180 | 19.180 | 97 |
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.