5 DAY PERFORMANCE
+24.55%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
-30.08%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
+32.86%
17 Education & Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.63 | $2.75 (4.56%) | $3.02 | $2.54 | 23.84 K | $31.29 M |
| 05/05/2026 | $2.00 | $2.67 (33.5%) | $3.04 | $2.00 | 56.10 K | $30.38 M |
| 05/04/2026 | $2.09 | $2.23 (6.7%) | $2.26 | $2.05 | 5.31 K | $25.37 M |
| 05/01/2026 | $2.11 | $2.08 (-1.42%) | $2.12 | $2.08 | 2.84 K | $23.67 M |
| 04/30/2026 | $2.11 | $2.07 (-1.9%) | $2.26 | $2.07 | 2.80 K | $23.55 M |
| 04/29/2026 | $2.10 | $2.12 (0.95%) | $2.18 | $2.09 | 1.40 K | $24.12 M |
| 04/28/2026 | $2.08 | $2.08 (0%) | $2.18 | $2.08 | 2.61 K | $23.67 M |
| 04/27/2026 | $2.38 | $2.12 (-10.92%) | $2.38 | $2.12 | 4.26 K | $24.12 M |
| 04/24/2026 | $2.59 | $2.23 (-13.9%) | $2.59 | $2.23 | 8.51 K | $25.37 M |
| 04/23/2026 | $2.30 | $2.59 (12.61%) | $2.59 | $2.30 | 8.51 K | $29.47 M |
| 04/22/2026 | $2.24 | $2.35 (4.91%) | $2.35 | $2.24 | 3.03 K | $26.74 M |
| 04/21/2026 | $2.17 | $2.23 (2.76%) | $2.26 | $2.17 | 4.15 K | $25.37 M |
| 04/20/2026 | $2.47 | $2.11 (-14.57%) | $2.47 | $2.02 | 20.50 K | $24.01 M |
| 04/17/2026 | $1.94 | $1.99 (2.58%) | $2.14 | $1.94 | 6.96 K | $22.64 M |
| 04/16/2026 | $1.82 | $1.84 (1.1%) | $1.94 | $1.80 | 10.70 K | $20.94 M |
| 04/15/2026 | $1.93 | $1.77 (-8.29%) | $1.98 | $1.77 | 23.30 K | $20.14 M |
| 04/14/2026 | $1.79 | $1.91 (6.7%) | $1.99 | $1.79 | 6.84 K | $21.73 M |
| 04/13/2026 | $1.76 | $1.84 (4.55%) | $1.89 | $1.75 | 5.50 K | $20.94 M |
| 04/10/2026 | $1.83 | $1.79 (-2.19%) | $1.99 | $1.78 | 7.53 K | $20.37 M |
| 04/09/2026 | $1.79 | $1.78 (-0.56%) | $2.11 | $1.74 | 16.10 K | $20.25 M |
| 04/08/2026 | $1.75 | $1.79 (2.29%) | $1.88 | $1.75 | 5.00 K | $20.37 M |
| 04/07/2026 | $1.80 | $1.76 (-2.22%) | $1.87 | $1.76 | 2.60 K | $20.03 M |
| 04/06/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.75 | 1.34 K | $20.37 M |
| 04/02/2026 | $1.77 | $1.73 (-2.26%) | $1.87 | $1.73 | 6.30 K | $19.68 M |
| 04/01/2026 | $1.86 | $1.83 (-1.61%) | $1.99 | $1.83 | 3.29 K | $20.82 M |
| 03/31/2026 | $2.14 | $1.81 (-15.42%) | $2.14 | $1.81 | 5.84 K | $20.59 M |
| 03/30/2026 | $2.26 | $2.05 (-9.29%) | $2.29 | $2.01 | 2.80 K | $23.33 M |
| 03/27/2026 | $2.32 | $2.31 (-0.43%) | $2.44 | $2.29 | 2.94 K | $26.28 M |
| 03/26/2026 | $2.67 | $2.30 (-13.86%) | $2.67 | $2.30 | 9.07 K | $26.17 M |
| 03/25/2026 | $2.35 | $2.42 (2.98%) | $2.42 | $2.29 | 8.52 K | $27.54 M |
| 03/24/2026 | $2.44 | $2.42 (-0.82%) | $2.60 | $2.42 | 24.30 K | $27.54 M |
| 03/23/2026 | $2.45 | $2.48 (1.22%) | $2.51 | $2.45 | 3.94 K | $28.22 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.
