5 DAY PERFORMANCE
+34.13%
1 MONTH PERFORMANCE
+55.87%
3 MONTH PERFORMANCE
-18.66%
6 MONTH PERFORMANCE
-40.64%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
+29.77%
17 Education & Technology Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.63 | $2.75 (4.56%) | $3.02 | $2.54 | 23.53 K | $29.58 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 |
| 03/20/2026 | $2.54 | $2.52 (-0.79%) | $2.54 | $2.52 | 853 | $25.82 M |
| 03/19/2026 | $2.60 | $2.56 (-1.54%) | $2.62 | $2.56 | 4.45 K | $26.23 M |
| 03/18/2026 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 2.33 K | $27.87 M |
| 03/17/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 1.43 K | $26.64 M |
| 03/16/2026 | $2.70 | $2.72 (0.74%) | $2.72 | $2.63 | 600 | $27.87 M |
| 03/13/2026 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.59 | 900 | $28.28 M |
| 03/12/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 572 | $29.71 M |
| 03/11/2026 | $2.70 | $2.90 (7.41%) | $2.90 | $2.70 | 600 | $29.71 M |
| 03/10/2026 | $2.44 | $2.80 (14.75%) | $2.86 | $2.44 | 3.64 K | $28.69 M |
| 03/09/2026 | $2.51 | $2.98 (18.73%) | $2.99 | $2.51 | 4.25 K | $30.53 M |
| 03/06/2026 | $2.90 | $2.79 (-3.79%) | $2.90 | $2.79 | 1.43 K | $28.59 M |
| 03/05/2026 | $3.00 | $2.89 (-3.67%) | $3.15 | $2.89 | 9.50 K | $29.61 M |
| 03/04/2026 | $3.05 | $3.10 (1.64%) | $3.11 | $3.05 | 15.62 K | $31.76 M |
| 03/03/2026 | $3.00 | $3.11 (3.67%) | $3.23 | $3.00 | 2.00 K | $31.86 M |
| 03/02/2026 | $3.20 | $3.06 (-4.38%) | $3.20 | $3.06 | 7.60 K | $31.35 M |
| 02/27/2026 | $3.20 | $3.25 (1.56%) | $3.25 | $3.20 | 500 | $33.30 M |
| 02/26/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.20 | 600 | $32.79 M |
| 02/25/2026 | $3.31 | $3.20 (-3.32%) | $3.31 | $3.20 | 2.21 K | $32.79 M |
| 02/24/2026 | $3.38 | $3.38 (0%) | $3.38 | $3.38 | 1.00 K | $34.63 M |
| 02/23/2026 | $3.38 | $3.46 (2.37%) | $3.46 | $3.38 | 7.90 K | $35.45 M |
| 02/20/2026 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.38 | 2.60 K | $34.63 M |
| 02/19/2026 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 348 | $36.37 M |
| 02/18/2026 | $3.41 | $3.55 (4.11%) | $3.55 | $3.41 | 400 | $36.37 M |
| 02/17/2026 | $3.42 | $3.37 (-1.46%) | $3.42 | $3.37 | 18.83 K | $34.53 M |
| 02/13/2026 | $3.41 | $3.40 (-0.29%) | $3.41 | $3.40 | 900 | $34.84 M |
| 02/12/2026 | $3.39 | $3.54 (4.42%) | $3.54 | $3.39 | 1.20 K | $36.27 M |
| 02/11/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 200 | $35.35 M |
| 02/10/2026 | $3.52 | $3.48 (-1.14%) | $3.52 | $3.37 | 29.50 K | $35.65 M |
| 02/09/2026 | $3.42 | $3.65 (6.73%) | $3.65 | $3.40 | 1.70 K | $37.40 M |
| 02/06/2026 | $3.49 | $3.43 (-1.72%) | $3.49 | $3.40 | 2.80 K | $35.14 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.
