Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-11-03 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-31 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-30 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-29 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-28 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-27 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-24 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-23 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-22 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-21 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 0 |
| 2025-10-20 | 27.930 | 27.930 | 27.930 | 27.930 | 27.930 | 14 |
| 2025-10-17 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-16 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-15 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-14 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-13 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-10 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-09 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-08 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-07 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2025-10-06 | 29.080 | 29.080 | 28.140 | 28.140 | 28.140 | 2 |
| 2025-10-03 | 31.110 | 31.110 | 31.110 | 31.110 | 31.110 | 0 |
| 2025-10-02 | 31.110 | 31.110 | 31.110 | 31.110 | 31.110 | 0 |
| 2025-10-01 | 31.110 | 31.110 | 31.110 | 31.110 | 31.110 | 0 |
| 2025-09-30 | 31.110 | 31.110 | 31.110 | 31.110 | 31.110 | 60 |
| 2025-09-29 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-26 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-25 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-24 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-23 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-22 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-19 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-09-18 | 29.400 | 30.750 | 29.400 | 30.750 | 30.750 | 70 |
| 2025-09-17 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-09-16 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-09-15 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-09-12 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-09-11 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-09-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-09-09 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1 |
| 2025-09-08 | 31.260 | 31.260 | 31.260 | 31.260 | 31.260 | 230 |
| 2025-09-05 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2025-09-04 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2025-09-03 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2025-09-02 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2025-09-01 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2025-08-29 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2025-08-28 | 30.830 | 31.760 | 30.830 | 31.500 | 31.500 | 25 |
| 2025-08-27 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 0 |
| 2025-08-26 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 10 |
| 2025-08-25 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 1 |
| 2025-08-22 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2025-08-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2 |
| 2025-08-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 80 |
| 2025-08-19 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2025-08-18 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2025-08-15 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2025-08-14 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
| 2025-08-13 | 33.350 | 33.350 | 33.350 | 33.350 | 33.350 | 0 |
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.