5 DAY PERFORMANCE
+44.56%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
-18.66%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
+43.81%
17 Education & Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.13 | $2.01 (-5.63%) | $2.15 | $1.97 | 5.21 K | $21.82 M |
| 08/05/2026 | $1.87 | $2.01 (7.49%) | $2.20 | $1.87 | 5.02 K | $21.82 M |
| 08/04/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 300 | $22.25 M |
| 08/03/2026 | $1.96 | $2.05 (4.59%) | $2.15 | $1.95 | 4.02 K | $22.25 M |
| 07/31/2026 | $1.79 | $1.93 (7.82%) | $2.03 | $1.75 | 19.11 K | $20.95 M |
| 07/30/2026 | $1.95 | $1.75 (-10.26%) | $1.95 | $1.68 | 22.28 K | $19.00 M |
| 07/29/2026 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.04 | 2.06 K | $22.14 M |
| 07/28/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 1.10 K | $21.93 M |
| 07/27/2026 | $2.05 | $2.15 (4.88%) | $2.15 | $1.93 | 2.22 K | $23.34 M |
| 07/24/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 6 | $23.88 M |
| 07/23/2026 | $2.26 | $2.20 (-2.65%) | $2.26 | $2.20 | 1.01 K | $23.88 M |
| 07/22/2026 | $2.11 | $2.23 (5.69%) | $2.31 | $2.11 | 5.14 K | $24.21 M |
| 07/21/2026 | $2.15 | $2.19 (1.86%) | $2.20 | $2.12 | 12.11 K | $23.77 M |
| 07/20/2026 | $2.17 | $2.08 (-4.15%) | $2.26 | $2.08 | 3.50 K | $22.58 M |
| 07/17/2026 | $2.11 | $2.20 (4.27%) | $2.20 | $1.83 | 24.74 K | $23.88 M |
| 07/16/2026 | $2.21 | $2.20 (-0.45%) | $2.21 | $1.96 | 10.73 K | $23.88 M |
| 07/15/2026 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.00 | 24.40 K | $23.34 M |
| 07/14/2026 | $2.35 | $2.19 (-6.81%) | $2.36 | $2.19 | 3.32 K | $23.77 M |
| 07/13/2026 | $2.39 | $2.39 (0%) | $2.40 | $2.39 | 344 | $25.94 M |
| 07/10/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 400 | $26.05 M |
| 07/09/2026 | $2.51 | $2.52 (0.4%) | $2.52 | $2.40 | 2.54 K | $27.35 M |
| 07/08/2026 | $2.47 | $2.54 (2.83%) | $2.54 | $2.39 | 1.73 K | $27.57 M |
| 07/07/2026 | $2.15 | $2.48 (15.35%) | $2.48 | $2.15 | 1.21 K | $26.92 M |
| 07/06/2026 | $2.33 | $2.49 (6.87%) | $2.49 | $2.19 | 7.40 K | $27.03 M |
| 07/02/2026 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.15 | 39.32 K | $23.66 M |
| 07/01/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 2.55 K | $23.88 M |
| 06/30/2026 | $2.16 | $2.20 (1.85%) | $2.20 | $2.15 | 932 | $23.88 M |
| 06/29/2026 | $2.15 | $2.15 (0%) | $2.22 | $2.00 | 5.93 K | $23.34 M |
| 06/26/2026 | $2.15 | $2.30 (6.98%) | $2.30 | $2.15 | 2.31 K | $24.97 M |
| 06/25/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.15 | 3.14 K | $23.34 M |
| 06/24/2026 | $2.08 | $2.08 (0%) | $2.15 | $1.96 | 5.43 K | $22.58 M |
| 06/23/2026 | $2.06 | $2.12 (2.91%) | $2.30 | $2.05 | 8.10 K | $23.01 M |
| 06/22/2026 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.04 | 9.20 K | $22.47 M |
| 06/18/2026 | $2.20 | $2.24 (1.82%) | $2.24 | $2.19 | 5.64 K | $24.31 M |
| 06/17/2026 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.22 | 10.44 K | $24.86 M |
| 06/16/2026 | $2.39 | $2.40 (0.42%) | $2.43 | $2.23 | 14.90 K | $27.31 M |
| 06/15/2026 | $2.41 | $2.39 (-0.83%) | $2.41 | $2.35 | 3.10 K | $27.19 M |
| 06/12/2026 | $2.23 | $2.35 (5.38%) | $2.35 | $2.22 | 9.40 K | $26.74 M |
| 06/11/2026 | $2.25 | $2.27 (0.89%) | $2.39 | $2.25 | 2.32 K | $25.83 M |
| 06/10/2026 | $2.23 | $2.31 (3.59%) | $2.60 | $2.22 | 9.50 K | $26.28 M |
| 06/09/2026 | $2.22 | $2.25 (1.35%) | $2.32 | $2.22 | 2.22 K | $25.60 M |
| 06/08/2026 | $2.43 | $2.40 (-1.23%) | $2.52 | $2.40 | 4.40 K | $27.31 M |
| 06/05/2026 | $2.37 | $2.35 (-0.84%) | $2.48 | $2.28 | 10.10 K | $26.74 M |
| 06/04/2026 | $2.30 | $2.35 (2.17%) | $2.44 | $2.30 | 2.04 K | $26.74 M |
| 06/03/2026 | $2.40 | $2.49 (3.75%) | $2.54 | $2.36 | 3.80 K | $28.33 M |
| 06/02/2026 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.29 | 2.70 K | $26.40 M |
| 06/01/2026 | $2.30 | $2.33 (1.3%) | $2.47 | $2.30 | 4.52 K | $26.51 M |
| 05/29/2026 | $2.47 | $2.45 (-0.81%) | $2.55 | $2.40 | 3.20 K | $27.88 M |
| 05/28/2026 | $2.45 | $2.48 (1.22%) | $2.48 | $2.45 | 1.80 K | $28.22 M |
| 05/27/2026 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.57 | 10.70 K | $29.36 M |
| 05/26/2026 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.58 | 5.20 K | $29.36 M |
| 05/22/2026 | $2.65 | $2.65 (0%) | $2.68 | $2.61 | 3.82 K | $30.15 M |
| 05/21/2026 | $2.63 | $2.68 (1.9%) | $2.81 | $2.60 | 4.10 K | $30.49 M |
| 05/20/2026 | $2.63 | $2.64 (0.38%) | $2.64 | $2.60 | 1.60 K | $30.04 M |
| 05/19/2026 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 257 | $29.70 M |
| 05/18/2026 | $2.40 | $2.61 (8.75%) | $2.70 | $2.28 | 12.70 K | $29.70 M |
| 05/15/2026 | $2.37 | $2.49 (5.06%) | $2.49 | $2.37 | 2.13 K | $28.33 M |
| 05/14/2026 | $2.41 | $2.41 (0%) | $2.41 | $2.41 | 1.70 K | $27.42 M |
| 05/13/2026 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.40 | 9.90 K | $27.31 M |
| 05/12/2026 | $2.24 | $2.42 (8.04%) | $2.83 | $2.24 | 15.50 K | $27.54 M |
| 05/11/2026 | $2.50 | $2.22 (-11.2%) | $2.85 | $2.15 | 24.91 K | $25.26 M |
| 05/08/2026 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.50 | 4.11 K | $28.45 M |
| 05/07/2026 | $2.74 | $2.73 (-0.36%) | $2.90 | $2.73 | 5.10 K | $31.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
