5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
-16.47%
3 MONTH PERFORMANCE
+38.81%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
-42.36%
17 Education & Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.17 | $2.97 (-6.31%) | $3.17 | $2.76 | 898 | |
| 11/04/2026 | $2.85 | $3.01 (5.61%) | $3.16 | $2.80 | 16.40 K | $32.66 M |
| 11/03/2026 | $3.10 | $2.84 (-8.39%) | $3.10 | $2.61 | 14.33 K | $30.81 M |
| 11/02/2026 | $2.65 | $2.83 (6.79%) | $2.93 | $2.65 | 4.75 K | $30.70 M |
| 10/30/2026 | $2.68 | $2.69 (0.37%) | $2.71 | $2.68 | 3.52 K | $29.19 M |
| 10/29/2026 | $2.94 | $2.68 (-8.84%) | $2.94 | $2.68 | 4.40 K | $29.08 M |
| 10/28/2026 | $2.98 | $2.95 (-1.01%) | $3.00 | $2.95 | 1.51 K | $32.01 M |
| 10/27/2026 | $3.19 | $3.00 (-5.96%) | $3.19 | $3.00 | 3.22 K | $32.55 M |
| 10/26/2026 | $3.18 | $3.15 (-0.94%) | $3.18 | $3.15 | 1.60 K | $34.18 M |
| 10/23/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 738 | $34.50 M |
| 10/22/2026 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.20 | 1.41 K | $34.72 M |
| 10/21/2026 | $3.40 | $3.30 (-2.94%) | $3.44 | $3.30 | 7.90 K | $35.80 M |
| 10/20/2026 | $3.31 | $3.18 (-3.93%) | $3.31 | $3.18 | 700 | $34.50 M |
| 10/19/2026 | $3.31 | $3.31 (0%) | $3.48 | $3.31 | 1.40 K | $35.91 M |
| 10/16/2026 | $3.19 | $3.50 (9.72%) | $3.59 | $3.19 | 7.15 K | $37.97 M |
| 10/15/2026 | $3.34 | $3.40 (1.8%) | $3.40 | $3.30 | 3.00 K | $36.89 M |
| 10/14/2026 | $3.68 | $3.48 (-5.43%) | $3.68 | $3.34 | 2.25 K | $37.76 M |
| 10/13/2026 | $3.46 | $3.74 (8.09%) | $3.74 | $3.45 | 1.42 K | $40.58 M |
| 10/12/2026 | $3.39 | $3.40 (0.29%) | $3.48 | $3.39 | 28.70 K | $36.89 M |
| 10/09/2026 | $3.36 | $3.39 (0.89%) | $3.39 | $3.36 | 1.20 K | $36.78 M |
| 10/08/2026 | $3.41 | $3.34 (-2.05%) | $3.41 | $3.29 | 19.70 K | $36.24 M |
| 10/07/2026 | $3.31 | $3.36 (1.51%) | $3.36 | $3.30 | 2.11 K | $36.45 M |
| 10/06/2026 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 14 | $36.24 M |
| 10/05/2026 | $3.11 | $3.34 (7.4%) | $3.66 | $3.11 | 9.00 K | $36.24 M |
| 10/02/2026 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 428 | $38.19 M |
| 10/01/2026 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 758 | $39.38 M |
| 09/30/2026 | $3.59 | $3.52 (-1.95%) | $3.70 | $3.52 | 6.74 K | $38.19 M |
| 09/29/2026 | $3.68 | $3.60 (-2.17%) | $3.68 | $3.60 | 1.70 K | $39.06 M |
| 09/28/2026 | $3.60 | $3.69 (2.5%) | $3.69 | $3.58 | 9.12 K | $40.03 M |
| 09/25/2026 | $3.59 | $3.69 (2.79%) | $3.71 | $3.59 | 4.03 K | $40.03 M |
| 09/24/2026 | $3.55 | $3.69 (3.94%) | $3.82 | $3.50 | 10.52 K | $40.03 M |
| 09/23/2026 | $3.59 | $3.56 (-0.84%) | $3.60 | $3.52 | 4.10 K | $38.62 M |
| 09/22/2026 | $3.67 | $3.69 (0.54%) | $3.74 | $3.62 | 4.80 K | $40.03 M |
| 09/21/2026 | $3.76 | $3.62 (-3.72%) | $3.77 | $3.51 | 26.70 K | $39.28 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 |
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.
