Coursera, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	14.810	14.810	14.810	14.810	14.810	0
2026-05-04	14.810	14.810	14.810	14.810	14.810	0
2026-04-30	14.810	14.810	14.810	14.810	14.810	125
2026-04-29	14.650	15.630	14.650	15.140	15.140	816
2026-04-28	13.820	15.730	13.820	14.950	14.950	14
2026-04-27	13.600	14.110	13.590	14.110	14.110	222
2026-04-24	13.610	13.620	12.390	13.400	13.400	1,218
2026-04-23	16.060	16.060	16.060	16.060	16.060	0
2026-04-22	16.060	16.060	16.060	16.060	16.060	0
2026-04-20	16.160	16.160	16.060	16.060	16.060	16
2026-04-17	16.000	16.160	15.990	16.000	16.000	32
2026-04-16	13.590	13.590	13.590	13.590	13.590	0
2026-04-15	13.590	13.590	13.590	13.590	13.590	0
2026-04-14	13.590	13.590	13.590	13.590	13.590	0
2026-04-13	13.590	13.590	13.590	13.590	13.590	0
2026-04-10	13.770	13.770	13.590	13.590	13.590	18
2026-04-09	14.540	14.540	14.540	14.540	14.540	0
2026-04-08	15.200	15.200	14.540	14.540	14.540	1,398
2026-04-07	14.660	14.660	14.660	14.660	14.660	0
2026-04-06	14.660	14.660	14.660	14.660	14.660	0
2026-04-02	14.660	14.660	14.660	14.660	14.660	0
2026-04-01	14.660	14.660	14.660	14.660	14.660	0
2026-03-31	14.660	14.660	14.660	14.660	14.660	0
2026-03-30	14.660	14.660	14.660	14.660	14.660	0
2026-03-27	14.880	14.880	14.660	14.660	14.660	25
2026-03-26	15.190	15.190	15.190	15.190	15.190	0
2026-03-25	15.190	15.190	15.190	15.190	15.190	0
2026-03-24	15.190	15.190	15.190	15.190	15.190	1
2026-03-23	16.700	16.700	16.700	16.700	16.700	0
2026-03-20	16.700	16.700	16.700	16.700	16.700	0
2026-03-19	16.700	16.700	16.700	16.700	16.700	0
2026-03-18	16.700	16.700	16.700	16.700	16.700	0
2026-03-17	16.700	16.700	16.700	16.700	16.700	0
2026-03-16	16.700	16.700	16.700	16.700	16.700	0
2026-03-13	16.700	16.700	16.700	16.700	16.700	0
2026-03-12	16.700	16.700	16.700	16.700	16.700	0
2026-03-11	16.700	16.700	16.700	16.700	16.700	0
2026-03-10	16.700	16.700	16.700	16.700	16.700	0
2026-03-09	16.700	16.700	16.700	16.700	16.700	0
2026-03-06	16.700	16.700	16.700	16.700	16.700	1
2026-03-05	16.540	16.540	16.540	16.540	16.540	0
2026-03-04	16.540	16.540	16.540	16.540	16.540	0
2026-03-03	16.540	16.540	16.540	16.540	16.540	0
2026-03-02	16.170	16.540	16.170	16.540	16.540	40
2026-02-27	16.880	16.880	16.880	16.880	16.880	2
2026-02-26	16.040	16.040	16.040	16.040	16.040	0
2026-02-25	16.040	16.040	16.040	16.040	16.040	0
2026-02-24	16.040	16.040	16.040	16.040	16.040	1,062
2026-02-23	15.050	15.050	15.050	15.050	15.050	38
2026-02-20	15.560	15.560	15.560	15.560	15.560	1,100
2026-02-19	14.690	14.690	14.690	14.690	14.690	0
2026-02-18	14.690	14.690	14.690	14.690	14.690	0
2026-02-13	14.690	14.690	14.690	14.690	14.690	0
2026-02-12	14.690	14.690	14.690	14.690	14.690	33
2026-02-11	15.140	15.140	15.020	15.020	15.020	66
2026-02-10	15.310	15.400	15.310	15.400	15.400	61
2026-02-09	15.340	15.340	15.060	15.060	15.060	30
2026-02-06	15.410	15.640	15.400	15.400	15.400	1,540
2026-02-05	15.800	15.800	15.740	15.740	15.740	548
2026-02-04	15.280	15.820	15.220	15.820	15.820	871

← NewerPage 3 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.