Want to see COUR full AI Analyst Report?
Coursera (COUR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.27 | 4.34 | 3.45 | 3.47 | 3.47 | -25.54% | 28,203,051 | 5.05 |
| Oct 29, 2026 | 4.69 | 4.74 | 4.61 | 4.66 | 4.66 | -0.85% | 7,182,000 | 1.26 |
| Oct 28, 2026 | 4.70 | 4.79 | 4.62 | 4.70 | 4.70 | -1.05% | 6,071,879 | 1.06 |
| Oct 27, 2026 | 4.92 | 5.00 | 4.73 | 4.75 | 4.75 | -4.43% | 6,272,343 | 1.04 |
| Oct 26, 2026 | 5.07 | 5.08 | 4.91 | 4.97 | 4.97 | -2.17% | 4,880,876 | 0.79 |
| Oct 23, 2026 | 5.01 | 5.14 | 5.00 | 5.08 | 5.08 | +0.20% | 5,102,543 | 0.82 |
| Oct 22, 2026 | 4.90 | 5.15 | 4.82 | 5.07 | 5.07 | +2.01% | 6,954,798 | 1.13 |
| Oct 21, 2026 | 5.05 | 5.09 | 4.94 | 4.97 | 4.97 | -1.97% | 4,773,374 | 0.78 |
| Oct 20, 2026 | 5.03 | 5.18 | 5.02 | 5.07 | 5.07 | +1.40% | 4,808,608 | 0.78 |
| Oct 19, 2026 | 4.93 | 5.06 | 4.87 | 5.00 | 5.00 | +1.21% | 5,103,632 | 0.83 |
| Oct 16, 2026 | 5.17 | 5.20 | 4.92 | 4.94 | 4.94 | -2.95% | 6,202,875 | 1.01 |
| Oct 15, 2026 | 4.86 | 5.18 | 4.85 | 5.09 | 5.09 | +5.17% | 5,278,761 | 0.86 |
| Oct 14, 2026 | 4.95 | 4.98 | 4.72 | 4.84 | 4.84 | -2.62% | 8,020,828 | 1.31 |
| Oct 13, 2026 | 5.09 | 5.16 | 4.97 | 4.97 | 4.97 | -1.97% | 4,598,765 | 0.75 |
| Oct 12, 2026 | 5.19 | 5.22 | 5.01 | 5.07 | 5.07 | -1.74% | 5,070,877 | 0.83 |
| Oct 09, 2026 | 5.28 | 5.32 | 5.16 | 5.16 | 5.16 | -2.09% | 6,556,905 | 1.07 |
| Oct 08, 2026 | 5.10 | 5.29 | 5.07 | 5.27 | 5.27 | +3.13% | 9,730,827 | 1.61 |
| Oct 07, 2026 | 5.11 | 5.15 | 4.98 | 5.11 | 5.11 | -0.20% | 5,444,235 | 0.90 |
| Oct 06, 2026 | 5.19 | 5.25 | 5.04 | 5.12 | 5.12 | -1.16% | 5,516,036 | 0.91 |
| Oct 05, 2026 | 5.00 | 5.24 | 5.00 | 5.18 | 5.18 | +3.19% | 6,194,174 | 1.03 |
| Oct 02, 2026 | 5.10 | 5.23 | 5.01 | 5.02 | 5.02 | -1.18% | 6,468,537 | 1.08 |
| Oct 01, 2026 | 4.98 | 5.17 | 4.90 | 5.08 | 5.08 | +2.42% | 7,323,609 | 1.22 |
| Sep 30, 2026 | 4.96 | 5.15 | 4.81 | 4.96 | 4.96 | +6.21% | 14,462,980 | 2.52 |
| Sep 29, 2026 | 4.65 | 4.67 | 4.53 | 4.67 | 4.67 | +0.65% | 13,257,710 | 2.35 |
| Sep 28, 2026 | 4.95 | 4.97 | 4.60 | 4.64 | 4.64 | -8.12% | 10,052,210 | 1.80 |
| Sep 25, 2026 | 5.04 | 5.14 | 4.96 | 5.05 | 5.05 | -0.20% | 14,179,780 | 2.60 |
| Sep 24, 2026 | 5.16 | 5.29 | 5.06 | 5.06 | 5.06 | -1.17% | 4,733,340 | 0.86 |
| Sep 23, 2026 | 5.14 | 5.20 | 5.06 | 5.12 | 5.12 | -0.39% | 4,648,076 | 0.82 |
| Sep 22, 2026 | 5.24 | 5.30 | 5.11 | 5.14 | 5.14 | -0.39% | 7,602,262 | 1.34 |
| Sep 21, 2026 | 5.04 | 5.19 | 4.98 | 5.16 | 5.16 | +2.38% | 6,536,588 | 1.12 |
| Sep 18, 2026 | 5.14 | 5.18 | 5.02 | 5.04 | 5.04 | -2.14% | 6,675,047 | 1.13 |
| Sep 17, 2026 | 5.27 | 5.29 | 5.12 | 5.15 | 5.15 | -1.72% | 4,351,223 | 0.73 |
| Sep 16, 2026 | 5.33 | 5.33 | 5.14 | 5.24 | 5.24 | -0.76% | 5,170,070 | 0.86 |
| Sep 15, 2026 | 5.34 | 5.44 | 5.28 | 5.28 | 5.28 | -2.58% | 4,342,465 | 0.72 |
| Sep 14, 2026 | 5.36 | 5.43 | 5.29 | 5.42 | 5.42 | +3.83% | 5,493,640 | 0.90 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.19 | 5.22 | 5.22 | -0.19% | 3,920,886 | 0.64 |
| Sep 10, 2026 | 5.26 | 5.39 | 5.22 | 5.23 | 5.23 | -1.32% | 4,739,797 | 0.77 |
| Sep 09, 2026 | 5.57 | 5.58 | 5.30 | 5.30 | 5.30 | -4.85% | 4,169,164 | 0.67 |
| Sep 08, 2026 | 5.78 | 5.80 | 5.56 | 5.57 | 5.57 | -3.97% | 4,200,921 | 0.68 |
| Sep 07, 2026 | 5.93 | 5.97 | 5.75 | 5.80 | 5.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.93 | 5.97 | 5.75 | 5.80 | 5.80 | -3.49% | 4,649,636 | 0.73 |
| Sep 03, 2026 | 6.21 | 6.28 | 5.94 | 6.01 | 6.01 | -1.64% | 4,463,755 | 0.70 |
| Sep 02, 2026 | 6.16 | 6.31 | 6.10 | 6.11 | 6.11 | -1.13% | 3,939,570 | 0.61 |
| Sep 01, 2026 | 6.42 | 6.46 | 6.16 | 6.18 | 6.18 | -5.21% | 3,747,307 | 0.58 |
| Aug 31, 2026 | 6.40 | 6.60 | 6.31 | 6.52 | 6.52 | +0.77% | 5,447,133 | 0.84 |
| Aug 28, 2026 | 6.47 | 6.64 | 6.40 | 6.47 | 6.47 | +1.25% | 4,831,649 | 0.74 |
| Aug 27, 2026 | 6.06 | 6.44 | 6.05 | 6.39 | 6.39 | +5.45% | 5,294,973 | 0.80 |
| Aug 26, 2026 | 6.09 | 6.13 | 5.96 | 6.06 | 6.06 | -2.10% | 4,922,343 | 0.74 |
| Aug 25, 2026 | 6.00 | 6.23 | 5.97 | 6.19 | 6.19 | +2.82% | 4,286,454 | 0.64 |
| Aug 24, 2026 | 6.00 | 6.21 | 5.93 | 6.02 | 6.02 | +0.33% | 4,457,363 | 0.66 |