Coursera, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-04 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | 0 |
| 2024-03-01 | 39.520 | 39.520 | 39.420 | 39.420 | 39.420 | 202 |
| 2024-02-29 | 39.800 | 39.800 | 39.800 | 39.800 | 39.800 | 0 |
| 2024-02-28 | 39.800 | 39.800 | 39.800 | 39.800 | 39.800 | 2 |
| 2024-02-27 | 40.540 | 40.540 | 40.540 | 40.540 | 40.540 | 0 |
| 2024-02-26 | 40.540 | 40.540 | 40.540 | 40.540 | 40.540 | 1 |
| 2024-02-23 | 40.540 | 40.540 | 40.540 | 40.540 | 40.540 | 0 |
| 2024-02-22 | 40.540 | 40.540 | 40.540 | 40.540 | 40.540 | 1 |
| 2024-02-21 | 40.640 | 40.640 | 40.640 | 40.640 | 40.640 | 0 |
| 2024-02-20 | 40.640 | 40.640 | 40.640 | 40.640 | 40.640 | 6 |
| 2024-02-19 | 42.390 | 42.390 | 42.390 | 42.390 | 42.390 | 2 |
| 2024-02-16 | 43.680 | 43.680 | 43.680 | 43.680 | 43.680 | 1 |
| 2024-02-15 | 41.700 | 41.700 | 41.700 | 41.700 | 41.700 | 140 |
| 2024-02-14 | 41.880 | 41.880 | 41.880 | 41.880 | 41.880 | 140 |
| 2024-02-09 | 43.330 | 43.330 | 43.330 | 43.330 | 43.330 | 0 |
| 2024-02-08 | 43.330 | 43.330 | 43.330 | 43.330 | 43.330 | 0 |
| 2024-02-07 | 43.000 | 43.470 | 43.000 | 43.330 | 43.330 | 24 |
| 2024-02-06 | 47.650 | 47.650 | 47.650 | 47.650 | 47.650 | 0 |
| 2024-02-05 | 47.650 | 47.650 | 47.650 | 47.650 | 47.650 | 0 |
| 2024-02-02 | 49.140 | 49.140 | 47.650 | 47.650 | 47.650 | 40 |
| 2024-02-01 | 48.090 | 48.090 | 48.090 | 48.090 | 48.090 | 0 |
| 2024-01-31 | 48.200 | 48.200 | 48.090 | 48.090 | 48.090 | 11 |
| 2024-01-30 | 50.760 | 50.760 | 50.760 | 50.760 | 50.760 | 140 |
| 2024-01-29 | 50.420 | 50.420 | 50.420 | 50.420 | 50.420 | 140 |
| 2024-01-26 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-25 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-24 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-23 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-22 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-19 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-18 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-17 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-16 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-15 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-12 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-11 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-10 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-09 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-08 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-05 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-04 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-03 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2024-01-02 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2023-12-28 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 0 |
| 2023-12-27 | 48.020 | 48.020 | 48.020 | 48.020 | 48.020 | 170 |
| 2023-12-26 | 47.840 | 47.840 | 47.840 | 47.840 | 47.840 | 150 |
| 2023-12-22 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 90 |
| 2023-12-21 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 100 |
| 2023-12-20 | 49.010 | 49.010 | 49.010 | 49.010 | 49.010 | 280 |
| 2023-12-19 | 48.830 | 48.830 | 48.830 | 48.830 | 48.830 | 300 |
| 2023-12-18 | 50.020 | 50.020 | 50.020 | 50.020 | 50.020 | 20 |
| 2023-12-15 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 0 |
| 2023-12-14 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 30 |
| 2023-12-13 | 50.940 | 50.940 | 50.940 | 50.940 | 50.940 | 80 |
| 2023-12-12 | 52.160 | 52.160 | 52.160 | 52.160 | 52.160 | 90 |
| 2023-12-11 | 51.820 | 51.820 | 51.820 | 51.820 | 51.820 | 90 |
| 2023-12-08 | 51.290 | 51.290 | 51.290 | 51.290 | 51.290 | 20 |
| 2023-12-07 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 30 |
| 2023-12-06 | 51.440 | 51.440 | 51.440 | 51.440 | 51.440 | 60 |
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.