5 DAY PERFORMANCE
-22.28%
1 MONTH PERFORMANCE
+11.16%
3 MONTH PERFORMANCE
+24.55%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
-31.62%
17 Education & Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.76 | $3.66 (-2.62%) | $3.76 | $3.66 | 3.22 K | $40.79 M |
| 09/18/2026 | $3.73 | $3.76 (0.8%) | $3.89 | $3.73 | 8.70 K | $40.79 M |
| 09/17/2026 | $3.65 | $3.74 (2.47%) | $3.89 | $3.63 | 17.61 K | $40.58 M |
| 09/16/2026 | $3.23 | $3.59 (11.15%) | $3.67 | $3.22 | 18.60 K | $38.95 M |
| 09/15/2026 | $3.70 | $3.35 (-9.46%) | $3.70 | $3.34 | 58.93 K | $36.35 M |
| 09/14/2026 | $3.86 | $3.83 (-0.78%) | $3.86 | $3.68 | 33.22 K | $41.55 M |
| 09/11/2026 | $4.45 | $3.76 (-15.51%) | $4.45 | $3.73 | 53.15 K | $40.79 M |
| 09/10/2026 | $4.25 | $4.26 (0.24%) | $4.57 | $4.01 | 50.53 K | $46.22 M |
| 09/09/2026 | $3.46 | $4.57 (32.08%) | $4.60 | $3.31 | 734.38 K | $49.58 M |
| 09/08/2026 | $3.03 | $3.79 (25.08%) | $3.85 | $3.03 | 314.62 K | $41.12 M |
| 09/04/2026 | $2.66 | $2.92 (9.77%) | $2.92 | $2.60 | 50.48 K | $31.70 M |
| 09/03/2026 | $2.34 | $2.77 (18.38%) | $2.79 | $2.27 | 2.79 M | $30.07 M |
| 09/02/2026 | $2.22 | $2.28 (2.7%) | $2.31 | $2.10 | 38.42 K | $24.75 M |
| 09/01/2026 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 2.72 K | $22.58 M |
| 08/31/2026 | $1.91 | $1.96 (2.62%) | $2.11 | $1.91 | 4.00 K | $21.28 M |
| 08/28/2026 | $1.98 | $2.07 (4.55%) | $2.18 | $1.98 | 68.22 K | $22.47 M |
| 08/27/2026 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.06 | 8.70 K | $23.01 M |
| 08/26/2026 | $2.02 | $2.15 (6.44%) | $2.48 | $1.96 | 33.60 K | $23.34 M |
| 08/25/2026 | $2.28 | $2.24 (-1.75%) | $2.42 | $2.10 | 4.90 K | $24.31 M |
| 08/24/2026 | $2.30 | $2.38 (3.48%) | $2.38 | $2.30 | 2.03 K | $25.83 M |
| 08/21/2026 | $2.33 | $2.51 (7.73%) | $2.51 | $2.33 | 3.64 K | $27.25 M |
| 08/20/2026 | $2.55 | $2.45 (-3.92%) | $2.65 | $2.30 | 20.12 K | $26.59 M |
| 08/19/2026 | $2.13 | $2.30 (7.98%) | $2.33 | $2.13 | 2.00 K | $24.97 M |
| 08/18/2026 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 3 | $24.31 M |
| 08/17/2026 | $2.16 | $2.24 (3.7%) | $2.25 | $2.16 | 1.53 K | $24.31 M |
| 08/14/2026 | $2.29 | $2.33 (1.75%) | $2.48 | $2.24 | 1.02 K | $25.29 M |
| 08/13/2026 | $2.28 | $2.39 (4.82%) | $2.49 | $2.24 | 3.20 K | $25.94 M |
| 08/12/2026 | $2.45 | $2.49 (1.63%) | $2.49 | $2.37 | 4.30 K | $27.03 M |
| 08/11/2026 | $2.34 | $2.36 (0.85%) | $2.55 | $2.21 | 10.10 K | $25.62 M |
| 08/10/2026 | $2.35 | $2.40 (2.13%) | $2.50 | $2.28 | 13.60 K | $26.05 M |
| 08/07/2026 | $1.97 | $2.40 (21.83%) | $2.41 | $1.97 | 23.30 K | $26.05 M |
| 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 |
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.
