5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+4.06%
6 MONTH PERFORMANCE
-23.03%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-29.15%
Coursera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.95 | $6.03 (1.34%) | $6.13 | $5.88 | 4.74 M | $1.02 B |
| 05/05/2026 | $5.86 | $5.93 (1.19%) | $5.95 | $5.78 | 3.11 M | $1.00 B |
| 05/04/2026 | $6.09 | $5.83 (-4.27%) | $6.14 | $5.82 | 3.28 M | $983.52 M |
| 05/01/2026 | $6.07 | $6.15 (1.32%) | $6.29 | $6.04 | 4.70 M | $1.04 B |
| 04/30/2026 | $5.99 | $5.95 (-0.67%) | $6.06 | $5.89 | 3.42 M | $1.00 B |
| 04/29/2026 | $6.42 | $6.11 (-4.83%) | $6.42 | $6.00 | 5.86 M | $1.03 B |
| 04/28/2026 | $5.80 | $6.49 (11.9%) | $6.49 | $5.77 | 11.18 M | $1.09 B |
| 04/27/2026 | $5.32 | $5.81 (9.21%) | $5.82 | $5.30 | 8.18 M | $980.15 M |
| 04/24/2026 | $5.19 | $5.28 (1.73%) | $5.50 | $5.00 | 15.98 M | $890.74 M |
| 04/23/2026 | $6.07 | $5.97 (-1.65%) | $6.10 | $5.71 | 6.99 M | $1.01 B |
| 04/22/2026 | $6.36 | $6.18 (-2.83%) | $6.40 | $6.00 | 8.02 M | $1.04 B |
| 04/21/2026 | $6.51 | $6.35 (-2.46%) | $6.68 | $6.32 | 4.83 M | $1.07 B |
| 04/20/2026 | $6.30 | $6.55 (3.97%) | $6.55 | $6.26 | 3.83 M | $1.10 B |
| 04/17/2026 | $6.50 | $6.36 (-2.15%) | $6.55 | $6.34 | 4.37 M | $1.06 B |
| 04/16/2026 | $6.20 | $6.43 (3.71%) | $6.47 | $6.20 | 3.78 M | $1.08 B |
| 04/15/2026 | $6.03 | $6.15 (1.99%) | $6.23 | $5.94 | 4.15 M | $1.03 B |
| 04/14/2026 | $5.75 | $5.94 (3.3%) | $6.08 | $5.72 | 5.91 M | $993.17 M |
| 04/13/2026 | $5.34 | $5.75 (7.68%) | $5.77 | $5.32 | 3.91 M | $961.40 M |
| 04/10/2026 | $5.61 | $5.36 (-4.46%) | $5.67 | $5.22 | 6.18 M | $896.19 M |
| 04/09/2026 | $5.61 | $5.60 (-0.18%) | $5.69 | $5.47 | 6.99 M | $936.32 M |
| 04/08/2026 | $6.30 | $5.53 (-12.22%) | $6.35 | $5.53 | 9.58 M | $924.62 M |
| 04/07/2026 | $6.00 | $6.04 (0.67%) | $6.11 | $5.92 | 2.64 M | $1.01 B |
| 04/06/2026 | $5.85 | $6.01 (2.74%) | $6.06 | $5.85 | 2.39 M | $1.00 B |
| 04/02/2026 | $5.75 | $5.91 (2.78%) | $5.93 | $5.71 | 2.21 M | $988.15 M |
| 04/01/2026 | $5.78 | $5.85 (1.21%) | $5.94 | $5.70 | 2.54 M | $978.12 M |
| 03/31/2026 | $5.80 | $5.82 (0.34%) | $5.95 | $5.78 | 2.67 M | $973.10 M |
| 03/30/2026 | $5.59 | $5.73 (2.5%) | $5.81 | $5.53 | 3.52 M | $958.06 M |
| 03/27/2026 | $5.74 | $5.51 (-4.01%) | $5.79 | $5.50 | 4.09 M | $921.27 M |
| 03/26/2026 | $5.80 | $5.84 (0.69%) | $6.02 | $5.80 | 2.66 M | $976.45 M |
| 03/25/2026 | $5.81 | $5.87 (1.03%) | $5.96 | $5.77 | 3.13 M | $981.46 M |
| 03/24/2026 | $5.87 | $5.69 (-3.07%) | $5.92 | $5.67 | 3.76 M | $951.37 M |
| 03/23/2026 | $5.97 | $5.98 (0.17%) | $6.08 | $5.84 | 4.66 M | $999.86 M |
| 03/20/2026 | $6.00 | $5.84 (-2.67%) | $6.04 | $5.81 | 4.58 M | $976.45 M |
| 03/19/2026 | $5.81 | $6.04 (3.96%) | $6.09 | $5.75 | 3.67 M | $1.01 B |
| 03/18/2026 | $5.96 | $5.86 (-1.68%) | $6.04 | $5.83 | 4.05 M | $979.79 M |
| 03/17/2026 | $6.10 | $6.07 (-0.49%) | $6.36 | $6.04 | 4.93 M | $1.01 B |
| 03/16/2026 | $6.07 | $6.06 (-0.16%) | $6.19 | $5.98 | 3.09 M | $1.01 B |
| 03/13/2026 | $6.00 | $6.04 (0.67%) | $6.17 | $5.97 | 2.62 M | $1.01 B |
| 03/12/2026 | $5.98 | $5.95 (-0.5%) | $6.11 | $5.85 | 4.29 M | $994.84 M |
| 03/11/2026 | $6.06 | $6.08 (0.33%) | $6.12 | $5.93 | 2.87 M | $1.02 B |
| 03/10/2026 | $6.10 | $6.04 (-0.98%) | $6.11 | $5.90 | 4.63 M | $1.01 B |
| 03/09/2026 | $6.03 | $6.15 (1.99%) | $6.20 | $5.83 | 4.07 M | $1.03 B |
| 03/06/2026 | $6.13 | $6.16 (0.49%) | $6.25 | $5.97 | 3.78 M | $1.03 B |
| 03/05/2026 | $6.43 | $6.17 (-4.04%) | $6.59 | $6.09 | 5.03 M | $1.03 B |
| 03/04/2026 | $6.22 | $6.53 (4.98%) | $6.64 | $6.18 | 6.04 M | $1.09 B |
| 03/03/2026 | $6.26 | $6.21 (-0.8%) | $6.34 | $6.14 | 6.09 M | $1.04 B |
| 03/02/2026 | $6.26 | $6.40 (2.24%) | $6.47 | $6.22 | 6.91 M | $1.07 B |
| 02/27/2026 | $6.54 | $6.41 (-1.99%) | $6.67 | $6.29 | 5.86 M | $1.07 B |
| 02/26/2026 | $6.58 | $6.68 (1.52%) | $6.90 | $6.58 | 7.64 M | $1.12 B |
| 02/25/2026 | $6.28 | $6.58 (4.78%) | $6.58 | $6.25 | 4.99 M | $1.10 B |
| 02/24/2026 | $6.00 | $6.30 (5%) | $6.33 | $5.95 | 6.89 M | $1.05 B |
| 02/23/2026 | $5.96 | $6.01 (0.84%) | $6.08 | $5.81 | 6.92 M | $1.00 B |
| 02/20/2026 | $6.08 | $6.03 (-0.82%) | $6.15 | $5.94 | 3.09 M | $1.01 B |
| 02/19/2026 | $5.91 | $6.08 (2.88%) | $6.11 | $5.82 | 5.61 M | $1.02 B |
| 02/18/2026 | $6.04 | $5.93 (-1.82%) | $6.05 | $5.87 | 7.06 M | $991.50 M |
| 02/17/2026 | $5.89 | $6.13 (4.07%) | $6.22 | $5.78 | 7.40 M | $1.02 B |
| 02/13/2026 | $5.84 | $5.92 (1.37%) | $5.96 | $5.66 | 9.14 M | $989.82 M |
| 02/12/2026 | $5.79 | $5.79 (0%) | $5.91 | $5.59 | 6.89 M | $968.09 M |
| 02/11/2026 | $5.88 | $5.74 (-2.38%) | $6.01 | $5.66 | 5.61 M | $959.73 M |
| 02/10/2026 | $5.99 | $5.90 (-1.5%) | $6.13 | $5.84 | 5.01 M | $986.48 M |
| 02/09/2026 | $5.91 | $5.95 (0.68%) | $5.98 | $5.47 | 7.90 M | $994.84 M |
| 02/06/2026 | $6.13 | $5.91 (-3.59%) | $6.38 | $5.72 | 12.65 M | $988.15 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.
