Coursera, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.220	16.220	15.270	15.280	15.280	2,181
2026-02-02	16.620	16.620	16.620	16.620	16.620	1,000
2026-01-30	17.480	17.480	17.480	17.480	17.480	0
2026-01-29	17.480	17.480	17.480	17.480	17.480	0
2026-01-28	17.480	17.480	17.480	17.480	17.480	0
2026-01-27	17.480	17.480	17.480	17.480	17.480	0
2026-01-26	17.480	17.480	17.480	17.480	17.480	0
2026-01-23	17.440	17.480	17.440	17.480	17.480	1,300
2026-01-22	17.000	17.000	17.000	17.000	17.000	5
2026-01-21	17.000	17.000	17.000	17.000	17.000	0
2026-01-20	17.000	17.000	17.000	17.000	17.000	6
2026-01-19	17.220	17.220	17.220	17.220	17.220	0
2026-01-16	17.220	17.220	17.220	17.220	17.220	2
2026-01-15	17.950	17.950	17.950	17.950	17.950	0
2026-01-14	17.960	17.960	17.950	17.950	17.950	15
2026-01-13	18.520	18.520	18.520	18.520	18.520	500
2026-01-12	19.640	19.640	19.640	19.640	19.640	0
2026-01-09	19.640	19.640	19.640	19.640	19.640	0
2026-01-08	19.640	19.640	19.640	19.640	19.640	1
2026-01-07	20.520	20.520	20.520	20.520	20.520	0
2026-01-06	20.520	20.520	20.520	20.520	20.520	0
2026-01-05	20.520	20.520	20.520	20.520	20.520	0
2026-01-02	20.520	20.520	20.520	20.520	20.520	0
2025-12-30	20.520	20.520	20.520	20.520	20.520	0
2025-12-29	20.520	20.520	20.520	20.520	20.520	0
2025-12-26	20.520	20.520	20.520	20.520	20.520	0
2025-12-23	21.000	21.000	20.520	20.520	20.520	18
2025-12-22	21.020	21.020	21.020	21.020	21.020	0
2025-12-19	20.950	21.030	20.950	21.020	21.020	3,002
2025-12-18	22.010	22.010	22.010	22.010	22.010	0
2025-12-17	22.010	22.010	22.010	22.010	22.010	1
2025-12-16	21.420	21.420	21.420	21.420	21.420	0
2025-12-15	21.420	21.420	21.420	21.420	21.420	0
2025-12-12	21.420	21.420	21.420	21.420	21.420	0
2025-12-11	21.420	21.420	21.420	21.420	21.420	0
2025-12-10	21.420	21.420	21.420	21.420	21.420	0
2025-12-09	21.420	21.420	21.420	21.420	21.420	0
2025-12-08	21.420	21.420	21.420	21.420	21.420	0
2025-12-05	21.420	21.420	21.420	21.420	21.420	0
2025-12-04	21.420	21.420	21.420	21.420	21.420	0
2025-12-03	21.420	21.420	21.420	21.420	21.420	0
2025-12-02	21.420	21.420	21.420	21.420	21.420	0
2025-12-01	21.420	21.420	21.420	21.420	21.420	0
2025-11-28	21.420	21.420	21.420	21.420	21.420	15
2025-11-27	21.420	21.420	21.420	21.420	21.420	0
2025-11-26	21.420	21.420	21.420	21.420	21.420	2
2025-11-25	22.180	22.180	22.180	22.180	22.180	0
2025-11-24	22.180	22.180	22.180	22.180	22.180	0
2025-11-21	22.180	22.180	22.180	22.180	22.180	430
2025-11-19	21.640	21.640	21.640	21.640	21.640	0
2025-11-18	21.640	21.640	21.640	21.640	21.640	1,100
2025-11-17	22.320	22.320	22.320	22.320	22.320	0
2025-11-14	22.320	22.320	22.320	22.320	22.320	0
2025-11-13	22.320	22.320	22.320	22.320	22.320	700
2025-11-12	22.320	22.320	22.320	22.320	22.320	505
2025-11-11	21.880	21.880	21.880	21.880	21.880	5
2025-11-10	21.880	21.880	21.880	21.880	21.880	0
2025-11-07	21.880	21.880	21.880	21.880	21.880	0
2025-11-06	21.880	21.880	21.880	21.880	21.880	0
2025-11-05	21.910	21.910	21.880	21.880	21.880	2,354

← NewerPage 4 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.