Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 508 |
| 2025-02-14 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-13 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-12 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-11 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-10 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-07 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-06 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-05 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-04 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-02-03 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-01-31 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-01-30 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-01-29 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-01-28 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 1,700 |
| 2025-01-27 | 28.530 | 28.530 | 28.290 | 28.370 | 28.370 | 3,603 |
| 2025-01-24 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-23 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-22 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-21 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-20 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-17 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-16 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-15 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-14 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-13 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 0 |
| 2025-01-10 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 135 |
| 2025-01-09 | 25.790 | 25.790 | 25.790 | 25.790 | 25.790 | 0 |
| 2025-01-08 | 25.790 | 25.790 | 25.790 | 25.790 | 25.790 | 0 |
| 2025-01-07 | 25.790 | 25.790 | 25.790 | 25.790 | 25.790 | 1 |
| 2025-01-06 | 25.790 | 25.790 | 25.790 | 25.790 | 25.790 | 0 |
| 2025-01-03 | 25.790 | 25.790 | 25.790 | 25.790 | 25.790 | 40 |
| 2025-01-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 27 |
| 2024-12-30 | 25.660 | 25.660 | 25.660 | 25.660 | 25.660 | 0 |
| 2024-12-27 | 26.010 | 26.010 | 25.660 | 25.660 | 25.660 | 7 |
| 2024-12-26 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 80 |
| 2024-12-23 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-12-20 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-12-19 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-12-18 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-12-17 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-12-16 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-12-13 | 24.140 | 24.550 | 24.140 | 24.550 | 24.550 | 1,101 |
| 2024-12-12 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 0 |
| 2024-12-11 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 3 |
| 2024-12-10 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,100 |
| 2024-12-09 | 25.700 | 25.980 | 25.700 | 25.980 | 25.980 | 551 |
| 2024-12-06 | 25.110 | 25.680 | 25.110 | 25.680 | 25.680 | 2 |
| 2024-12-05 | 25.560 | 25.560 | 20.760 | 24.650 | 24.650 | 34 |
| 2024-12-04 | 25.510 | 25.930 | 25.510 | 25.680 | 25.680 | 90 |
| 2024-12-03 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 0 |
| 2024-12-02 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 0 |
| 2024-11-29 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 0 |
| 2024-11-28 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 0 |
| 2024-11-27 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 0 |
| 2024-11-26 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 0 |
| 2024-11-25 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | 10 |
| 2024-11-22 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | 1,100 |
| 2024-11-21 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 230 |
| 2024-11-19 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | 1 |
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.