Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 19.930 | 19.930 | 19.810 | 19.810 | 19.810 | 610 |
| 2024-05-29 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 5 |
| 2024-05-28 | 20.310 | 20.310 | 20.310 | 20.310 | 20.310 | 0 |
| 2024-05-27 | 20.310 | 20.310 | 20.310 | 20.310 | 20.310 | 5 |
| 2024-05-24 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 0 |
| 2024-05-23 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 5 |
| 2024-05-22 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | 5 |
| 2024-05-21 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 5 |
| 2024-05-20 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2024-05-17 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2024-05-16 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 10 |
| 2024-05-15 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 5 |
| 2024-05-14 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 5 |
| 2024-05-13 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 0 |
| 2024-05-10 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 0 |
| 2024-05-09 | 23.730 | 23.730 | 23.580 | 23.580 | 23.580 | 9 |
| 2024-05-08 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 0 |
| 2024-05-07 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 5 |
| 2024-05-06 | 24.390 | 24.390 | 24.390 | 24.390 | 24.390 | 3 |
| 2024-05-03 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-05-02 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-30 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-29 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-26 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-25 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-24 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-23 | 31.680 | 31.680 | 31.680 | 31.680 | 31.680 | 0 |
| 2024-04-22 | 31.350 | 31.680 | 31.350 | 31.680 | 31.680 | 452 |
| 2024-04-19 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-18 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-17 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-16 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-15 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-12 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-11 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-10 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-09 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-08 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-05 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-04 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-03 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-02 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-04-01 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-28 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-27 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-26 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-25 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-22 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-21 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 0 |
| 2024-03-20 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 54 |
| 2024-03-19 | 35.660 | 35.880 | 35.660 | 35.880 | 35.880 | 210 |
| 2024-03-18 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-15 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-14 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-13 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-12 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-11 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-08 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-07 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-06 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 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.