Coursera Inc COUR
NYSE · United States · Commercial Services
$5.08+0.12 (+2.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.08 | +2.42% | $4.98 | $5.17 | $4.91 | 7.32M |
| 2026-09-30 | $4.96 | +6.21% | $4.96 | $5.15 | $4.81 | 14.46M |
| 2026-09-29 | $4.67 | +0.65% | $4.65 | $4.67 | $4.53 | 13.26M |
| 2026-09-28 | $4.64 | -8.12% | $4.95 | $4.97 | $4.59 | 10.05M |
| 2026-09-25 | $5.05 | -0.20% | $5.04 | $5.14 | $4.95 | 14.18M |
| 2026-09-24 | $5.06 | -1.17% | $5.16 | $5.29 | $5.06 | 4.73M |
| 2026-09-23 | $5.12 | -0.39% | $5.14 | $5.20 | $5.06 | 4.65M |
| 2026-09-22 | $5.14 | -0.39% | $5.24 | $5.30 | $5.11 | 7.60M |
| 2026-09-21 | $5.16 | +2.38% | $5.04 | $5.19 | $4.98 | 6.54M |
| 2026-09-18 | $5.04 | -2.14% | $5.14 | $5.18 | $5.02 | 6.67M |
| 2026-09-17 | $5.15 | -1.72% | $5.27 | $5.29 | $5.11 | 4.68M |
| 2026-09-16 | $5.24 | -0.76% | $5.33 | $5.33 | $5.14 | 5.17M |
| 2026-09-15 | $5.28 | -2.58% | $5.34 | $5.44 | $5.28 | 4.34M |
| 2026-09-14 | $5.42 | +3.83% | $5.36 | $5.43 | $5.29 | 5.49M |
| 2026-09-11 | $5.22 | -0.19% | $5.25 | $5.35 | $5.19 | 3.91M |
| 2026-09-10 | $5.23 | -1.32% | $5.26 | $5.39 | $5.22 | 4.74M |
| 2026-09-09 | $5.30 | -4.85% | $5.57 | $5.58 | $5.30 | 4.16M |
| 2026-09-08 | $5.57 | -3.97% | $5.78 | $5.80 | $5.56 | 4.20M |
| 2026-09-04 | $5.80 | -3.49% | $5.93 | $5.97 | $5.75 | 4.65M |
| 2026-09-03 | $6.01 | -1.64% | $6.21 | $6.28 | $5.94 | 4.46M |
| 2026-09-02 | $6.11 | -1.13% | $6.16 | $6.31 | $6.09 | 3.94M |
| 2026-09-01 | $6.18 | -5.21% | $6.42 | $6.45 | $6.16 | 3.75M |
| 2026-08-31 | $6.52 | +0.77% | $6.40 | $6.60 | $6.31 | 5.45M |
| 2026-08-28 | $6.47 | +1.25% | $6.47 | $6.64 | $6.40 | 4.83M |
| 2026-08-27 | $6.39 | +5.45% | $6.06 | $6.43 | $6.05 | 5.29M |
| 2026-08-26 | $6.06 | -2.10% | $6.09 | $6.13 | $5.96 | 4.92M |
| 2026-08-25 | $6.19 | +2.82% | $6.00 | $6.23 | $5.97 | 4.29M |
| 2026-08-24 | $6.02 | +0.33% | $6.00 | $6.21 | $5.93 | 4.45M |
| 2026-08-21 | $6.00 | +2.56% | $5.85 | $6.11 | $5.78 | 3.74M |
| 2026-08-20 | $5.85 | 0.00% | $5.88 | $5.91 | $5.76 | 2.78M |
| 2026-08-19 | $5.85 | +2.81% | $5.60 | $5.88 | $5.60 | 3.40M |
| 2026-08-18 | $5.69 | +2.71% | $5.70 | $5.76 | $5.66 | 4.76M |
| 2026-08-17 | $5.54 | -4.15% | $5.71 | $5.85 | $5.53 | 4.93M |
| 2026-08-14 | $5.78 | -0.34% | $5.85 | $5.87 | $5.68 | 2.52M |
| 2026-08-13 | $5.80 | +3.94% | $5.63 | $5.85 | $5.51 | 4.47M |
| 2026-08-12 | $5.58 | -1.93% | $5.60 | $5.71 | $5.50 | 3.96M |
| 2026-08-11 | $5.69 | -1.22% | $5.70 | $5.76 | $5.61 | 3.84M |
| 2026-08-10 | $5.76 | -0.86% | $5.72 | $5.89 | $5.70 | 4.12M |
| 2026-08-07 | $5.81 | +4.50% | $5.63 | $5.81 | $5.57 | 3.91M |
| 2026-08-06 | $5.56 | -4.30% | $5.70 | $5.71 | $5.47 | 3.91M |
| 2026-08-05 | $5.81 | -4.75% | $6.12 | $6.13 | $5.80 | 5.21M |
| 2026-08-04 | $6.10 | +3.39% | $5.93 | $6.18 | $5.87 | 8.22M |
| 2026-08-03 | $5.90 | +11.11% | $5.54 | $5.97 | $5.47 | 13.83M |
| 2026-07-31 | $5.31 | +0.76% | $5.28 | $5.34 | $5.07 | 9.38M |
| 2026-07-30 | $5.27 | -14.72% | $5.31 | $5.40 | $5.05 | 24.71M |
| 2026-07-29 | $6.18 | +5.64% | $6.00 | $6.40 | $5.93 | 14.21M |
| 2026-07-28 | $5.85 | +3.91% | $5.73 | $5.98 | $5.73 | 6.16M |
| 2026-07-27 | $5.63 | +4.84% | $5.44 | $5.66 | $5.44 | 4.92M |
| 2026-07-24 | $5.37 | -0.19% | $5.43 | $5.54 | $5.34 | 4.12M |
| 2026-07-23 | $5.38 | +0.75% | $5.26 | $5.45 | $5.24 | 6.02M |
| 2026-07-22 | $5.34 | -0.37% | $5.39 | $5.40 | $5.22 | 5.18M |
| 2026-07-21 | $5.36 | -1.83% | $5.41 | $5.49 | $5.32 | 5.77M |
| 2026-07-20 | $5.46 | -1.80% | $5.50 | $5.57 | $5.36 | 4.80M |
| 2026-07-17 | $5.56 | -1.42% | $5.60 | $5.68 | $5.44 | 4.46M |
| 2026-07-16 | $5.64 | +1.44% | $5.62 | $5.74 | $5.46 | 5.72M |
| 2026-07-15 | $5.56 | -2.63% | $5.78 | $5.82 | $5.54 | 6.07M |
| 2026-07-14 | $5.71 | +0.71% | $5.55 | $5.82 | $5.54 | 6.42M |
| 2026-07-13 | $5.67 | -0.70% | $5.77 | $5.88 | $5.66 | 4.26M |
| 2026-07-10 | $5.71 | +0.71% | $5.76 | $5.82 | $5.64 | 4.55M |
| 2026-07-09 | $5.67 | -1.22% | $5.65 | $5.75 | $5.59 | 4.94M |
| 2026-07-08 | $5.74 | -1.03% | $5.72 | $5.93 | $5.72 | 6.01M |
| 2026-07-07 | $5.80 | -2.19% | $5.94 | $5.98 | $5.72 | 5.64M |
| 2026-07-06 | $5.93 | +0.51% | $5.90 | $6.07 | $5.77 | 5.24M |
| 2026-07-02 | $5.90 | -1.34% | $6.04 | $6.13 | $5.86 | 5.71M |
| 2026-07-01 | $5.98 | +6.03% | $5.73 | $6.08 | $5.72 | 6.90M |
| 2026-06-30 | $5.64 | -0.70% | $5.55 | $5.74 | $5.50 | 5.60M |
| 2026-06-29 | $5.68 | -1.05% | $5.78 | $5.84 | $5.63 | 6.97M |
| 2026-06-26 | $5.74 | -0.35% | $5.72 | $5.88 | $5.61 | 15.08M |
| 2026-06-25 | $5.76 | -5.42% | $6.15 | $6.26 | $5.75 | 8.38M |
| 2026-06-24 | $6.09 | +12.57% | $5.51 | $6.11 | $5.49 | 18.37M |
| 2026-06-23 | $5.41 | +1.88% | $5.21 | $5.46 | $5.07 | 9.80M |
| 2026-06-22 | $5.31 | -0.75% | $5.31 | $5.46 | $5.28 | 7.57M |
| 2026-06-18 | $5.35 | +0.94% | $5.27 | $5.41 | $5.22 | 9.82M |
| 2026-06-17 | $5.30 | -0.56% | $5.32 | $5.45 | $5.28 | 6.44M |
| 2026-06-16 | $5.33 | +0.57% | $5.29 | $5.43 | $5.26 | 8.66M |
| 2026-06-15 | $5.30 | -0.75% | $5.40 | $5.51 | $5.24 | 5.79M |
| 2026-06-12 | $5.34 | +0.19% | $5.31 | $5.39 | $5.23 | 6.26M |
| 2026-06-11 | $5.33 | -0.19% | $5.35 | $5.45 | $5.23 | 5.70M |
| 2026-06-10 | $5.34 | 0.00% | $5.22 | $5.43 | $5.20 | 6.50M |
| 2026-06-09 | $5.34 | +0.95% | $5.28 | $5.43 | $5.21 | 7.02M |
| 2026-06-08 | $5.29 | -3.29% | $5.38 | $5.47 | $5.26 | 5.92M |
| 2026-06-05 | $5.47 | -1.80% | $5.63 | $5.74 | $5.40 | 5.79M |
| 2026-06-04 | $5.57 | +4.50% | $5.45 | $5.74 | $5.45 | 7.20M |
| 2026-06-03 | $5.33 | -3.79% | $5.50 | $5.55 | $5.25 | 5.36M |
| 2026-06-02 | $5.54 | -4.48% | $5.60 | $5.67 | $5.50 | 6.99M |
| 2026-06-01 | $5.80 | +7.61% | $5.52 | $5.89 | $5.35 | 9.73M |
| 2026-05-29 | $5.39 | +1.51% | $5.38 | $5.54 | $5.28 | 9.53M |
| 2026-05-28 | $5.31 | -0.19% | $5.33 | $5.50 | $5.26 | 6.14M |
| 2026-05-27 | $5.32 | +0.57% | $5.24 | $5.49 | $5.24 | 7.52M |
| 2026-05-26 | $5.29 | -0.56% | $5.31 | $5.73 | $5.28 | 8.30M |