Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-05-16 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2 |
| 2025-05-15 | 25.150 | 25.360 | 25.150 | 25.360 | 25.360 | 376 |
| 2025-05-14 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 2 |
| 2025-05-13 | 25.280 | 25.500 | 25.280 | 25.500 | 25.500 | 7 |
| 2025-05-12 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-05-09 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 2 |
| 2025-05-08 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 2 |
| 2025-05-07 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 2 |
| 2025-05-06 | 24.400 | 24.850 | 24.400 | 24.850 | 24.850 | 5 |
| 2025-05-05 | 24.250 | 24.400 | 24.250 | 24.400 | 24.400 | 4 |
| 2025-05-02 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 2 |
| 2025-04-30 | 23.800 | 24.000 | 23.800 | 24.000 | 24.000 | 2 |
| 2025-04-29 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 30 |
| 2025-04-28 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 2 |
| 2025-04-25 | 22.850 | 24.800 | 22.850 | 24.360 | 24.360 | 39,607 |
| 2025-04-24 | 22.200 | 22.960 | 21.900 | 21.900 | 21.900 | 11,000 |
| 2025-04-23 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2025-04-22 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2025-04-17 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2025-04-16 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2025-04-15 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2025-04-14 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2025-04-11 | 19.620 | 19.700 | 19.620 | 19.700 | 19.700 | 6 |
| 2025-04-10 | 20.370 | 20.370 | 20.370 | 20.370 | 20.370 | 0 |
| 2025-04-09 | 20.370 | 20.370 | 20.370 | 20.370 | 20.370 | 400 |
| 2025-04-08 | 18.650 | 18.650 | 18.370 | 18.370 | 18.370 | 5,630 |
| 2025-04-07 | 18.210 | 18.210 | 18.210 | 18.210 | 18.210 | 1 |
| 2025-04-04 | 17.740 | 17.790 | 17.740 | 17.790 | 17.790 | 230 |
| 2025-04-03 | 18.220 | 18.220 | 18.080 | 18.080 | 18.080 | 1,300 |
| 2025-04-02 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2025-04-01 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2025-03-31 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 2 |
| 2025-03-28 | 20.180 | 20.180 | 20.180 | 20.180 | 20.180 | 0 |
| 2025-03-27 | 20.180 | 20.180 | 20.180 | 20.180 | 20.180 | 183 |
| 2025-03-26 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2025-03-25 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2025-03-24 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2025-03-21 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2025-03-20 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2025-03-19 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2025-03-18 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 250 |
| 2025-03-17 | 20.060 | 20.200 | 20.060 | 20.200 | 20.200 | 11 |
| 2025-03-14 | 20.050 | 20.100 | 20.050 | 20.100 | 20.100 | 155 |
| 2025-03-13 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-03-12 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-03-11 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-03-10 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-03-07 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-03-06 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-03-05 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-28 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-27 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-26 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-25 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-24 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-21 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-20 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-19 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 0 |
| 2025-02-18 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 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.