Coursera, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	39.420	39.420	39.420	39.420	39.420	0
2024-03-04	39.420	39.420	39.420	39.420	39.420	0
2024-03-01	39.520	39.520	39.420	39.420	39.420	202
2024-02-29	39.800	39.800	39.800	39.800	39.800	0
2024-02-28	39.800	39.800	39.800	39.800	39.800	2
2024-02-27	40.540	40.540	40.540	40.540	40.540	0
2024-02-26	40.540	40.540	40.540	40.540	40.540	1
2024-02-23	40.540	40.540	40.540	40.540	40.540	0
2024-02-22	40.540	40.540	40.540	40.540	40.540	1
2024-02-21	40.640	40.640	40.640	40.640	40.640	0
2024-02-20	40.640	40.640	40.640	40.640	40.640	6
2024-02-19	42.390	42.390	42.390	42.390	42.390	2
2024-02-16	43.680	43.680	43.680	43.680	43.680	1
2024-02-15	41.700	41.700	41.700	41.700	41.700	140
2024-02-14	41.880	41.880	41.880	41.880	41.880	140
2024-02-09	43.330	43.330	43.330	43.330	43.330	0
2024-02-08	43.330	43.330	43.330	43.330	43.330	0
2024-02-07	43.000	43.470	43.000	43.330	43.330	24
2024-02-06	47.650	47.650	47.650	47.650	47.650	0
2024-02-05	47.650	47.650	47.650	47.650	47.650	0
2024-02-02	49.140	49.140	47.650	47.650	47.650	40
2024-02-01	48.090	48.090	48.090	48.090	48.090	0
2024-01-31	48.200	48.200	48.090	48.090	48.090	11
2024-01-30	50.760	50.760	50.760	50.760	50.760	140
2024-01-29	50.420	50.420	50.420	50.420	50.420	140
2024-01-26	48.020	48.020	48.020	48.020	48.020	0
2024-01-25	48.020	48.020	48.020	48.020	48.020	0
2024-01-24	48.020	48.020	48.020	48.020	48.020	0
2024-01-23	48.020	48.020	48.020	48.020	48.020	0
2024-01-22	48.020	48.020	48.020	48.020	48.020	0
2024-01-19	48.020	48.020	48.020	48.020	48.020	0
2024-01-18	48.020	48.020	48.020	48.020	48.020	0
2024-01-17	48.020	48.020	48.020	48.020	48.020	0
2024-01-16	48.020	48.020	48.020	48.020	48.020	0
2024-01-15	48.020	48.020	48.020	48.020	48.020	0
2024-01-12	48.020	48.020	48.020	48.020	48.020	0
2024-01-11	48.020	48.020	48.020	48.020	48.020	0
2024-01-10	48.020	48.020	48.020	48.020	48.020	0
2024-01-09	48.020	48.020	48.020	48.020	48.020	0
2024-01-08	48.020	48.020	48.020	48.020	48.020	0
2024-01-05	48.020	48.020	48.020	48.020	48.020	0
2024-01-04	48.020	48.020	48.020	48.020	48.020	0
2024-01-03	48.020	48.020	48.020	48.020	48.020	0
2024-01-02	48.020	48.020	48.020	48.020	48.020	0
2023-12-28	48.020	48.020	48.020	48.020	48.020	0
2023-12-27	48.020	48.020	48.020	48.020	48.020	170
2023-12-26	47.840	47.840	47.840	47.840	47.840	150
2023-12-22	48.400	48.400	48.400	48.400	48.400	90
2023-12-21	47.800	47.800	47.800	47.800	47.800	100
2023-12-20	49.010	49.010	49.010	49.010	49.010	280
2023-12-19	48.830	48.830	48.830	48.830	48.830	300
2023-12-18	50.020	50.020	50.020	50.020	50.020	20
2023-12-15	50.300	50.300	50.300	50.300	50.300	0
2023-12-14	50.300	50.300	50.300	50.300	50.300	30
2023-12-13	50.940	50.940	50.940	50.940	50.940	80
2023-12-12	52.160	52.160	52.160	52.160	52.160	90
2023-12-11	51.820	51.820	51.820	51.820	51.820	90
2023-12-08	51.290	51.290	51.290	51.290	51.290	20
2023-12-07	50.400	50.400	50.400	50.400	50.400	30
2023-12-06	51.440	51.440	51.440	51.440	51.440	60

← NewerPage 12 of 13 · 759 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.