5 DAY PERFORMANCE
+77.23%
1 MONTH PERFORMANCE
+18.73%
3 MONTH PERFORMANCE
+5.85%
6 MONTH PERFORMANCE
+3.71%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-24.17%
Coursera Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.84 | $3.75 (-2.34%) | $3.89 | $3.64 | 10.75 M | $992.63 M |
| 11/04/2026 | $3.86 | $3.90 (1.04%) | $3.93 | $3.75 | 12.71 M | $1.03 B |
| 11/03/2026 | $3.75 | $3.71 (-1.07%) | $3.81 | $3.66 | 16.94 M | $982.04 M |
| 11/02/2026 | $3.59 | $3.79 (5.57%) | $3.90 | $3.48 | 13.41 M | $1.00 B |
| 10/30/2026 | $4.27 | $3.47 (-18.74%) | $4.34 | $3.45 | 28.23 M | $918.51 M |
| 10/29/2026 | $4.69 | $4.66 (-0.64%) | $4.74 | $4.61 | 7.34 M | $1.23 B |
| 10/28/2026 | $4.70 | $4.70 (0%) | $4.79 | $4.62 | 6.09 M | $1.24 B |
| 10/27/2026 | $4.92 | $4.75 (-3.46%) | $5.00 | $4.73 | 6.28 M | $1.26 B |
| 10/26/2026 | $5.07 | $4.97 (-1.97%) | $5.08 | $4.91 | 4.88 M | $1.32 B |
| 10/23/2026 | $5.01 | $5.08 (1.4%) | $5.14 | $5.00 | 5.11 M | $1.02 B |
| 10/22/2026 | $4.90 | $5.07 (3.47%) | $5.15 | $4.82 | 6.96 M | $1.02 B |
| 10/21/2026 | $5.05 | $4.97 (-1.58%) | $5.09 | $4.93 | 4.77 M | $999.96 M |
| 10/20/2026 | $5.03 | $5.07 (0.8%) | $5.18 | $5.02 | 4.81 M | $1.02 B |
| 10/19/2026 | $4.93 | $5.00 (1.42%) | $5.06 | $4.87 | 5.10 M | $1.01 B |
| 10/16/2026 | $5.17 | $4.94 (-4.45%) | $5.20 | $4.92 | 6.20 M | $993.93 M |
| 10/15/2026 | $4.86 | $5.09 (4.73%) | $5.18 | $4.85 | 5.28 M | $1.02 B |
| 10/14/2026 | $4.95 | $4.84 (-2.22%) | $4.97 | $4.72 | 8.02 M | $973.81 M |
| 10/13/2026 | $5.09 | $4.97 (-2.36%) | $5.16 | $4.97 | 4.60 M | $999.96 M |
| 10/12/2026 | $5.19 | $5.07 (-2.31%) | $5.22 | $5.01 | 5.07 M | $1.02 B |
| 10/09/2026 | $5.28 | $5.16 (-2.27%) | $5.32 | $5.16 | 6.56 M | $1.04 B |
| 10/08/2026 | $5.10 | $5.27 (3.33%) | $5.29 | $5.07 | 9.73 M | $1.06 B |
| 10/07/2026 | $5.11 | $5.11 (0%) | $5.15 | $4.98 | 5.44 M | $1.03 B |
| 10/06/2026 | $5.19 | $5.12 (-1.35%) | $5.25 | $5.04 | 5.52 M | $1.03 B |
| 10/05/2026 | $5.00 | $5.18 (3.6%) | $5.24 | $5.00 | 6.19 M | $1.04 B |
| 10/02/2026 | $5.10 | $5.02 (-1.57%) | $5.23 | $5.01 | 6.47 M | $1.01 B |
| 10/01/2026 | $4.98 | $5.08 (2.01%) | $5.17 | $4.90 | 7.33 M | $1.02 B |
| 09/30/2026 | $4.96 | $4.96 (0%) | $5.15 | $4.81 | 14.46 M | $997.95 M |
| 09/29/2026 | $4.65 | $4.67 (0.43%) | $4.67 | $4.53 | 13.26 M | $939.60 M |
| 09/28/2026 | $4.95 | $4.64 (-6.26%) | $4.97 | $4.60 | 10.05 M | $933.57 M |
| 09/25/2026 | $5.04 | $5.05 (0.2%) | $5.14 | $4.96 | 14.18 M | $1.02 B |
| 09/24/2026 | $5.16 | $5.06 (-1.94%) | $5.29 | $5.06 | 4.73 M | $1.02 B |
| 09/23/2026 | $5.14 | $5.12 (-0.39%) | $5.20 | $5.06 | 4.65 M | $1.03 B |
| 09/22/2026 | $5.24 | $5.14 (-1.91%) | $5.30 | $5.11 | 7.60 M | $1.03 B |
| 09/21/2026 | $5.04 | $5.16 (2.38%) | $5.19 | $4.98 | 6.54 M | $1.04 B |
| 09/18/2026 | $5.14 | $5.04 (-1.95%) | $5.18 | $5.02 | 6.68 M | $1.01 B |
| 09/17/2026 | $5.27 | $5.15 (-2.28%) | $5.29 | $5.12 | 4.68 M | $1.04 B |
| 09/16/2026 | $5.33 | $5.24 (-1.69%) | $5.33 | $5.14 | 5.17 M | $1.05 B |
| 09/15/2026 | $5.34 | $5.28 (-1.12%) | $5.44 | $5.28 | 4.34 M | $1.06 B |
| 09/14/2026 | $5.36 | $5.42 (1.12%) | $5.43 | $5.29 | 5.49 M | $1.09 B |
| 09/11/2026 | $5.25 | $5.22 (-0.57%) | $5.35 | $5.19 | 3.92 M | $1.05 B |
| 09/10/2026 | $5.26 | $5.23 (-0.57%) | $5.39 | $5.22 | 4.74 M | $1.05 B |
| 09/09/2026 | $5.57 | $5.30 (-4.85%) | $5.58 | $5.30 | 4.17 M | $1.07 B |
| 09/08/2026 | $5.78 | $5.57 (-3.63%) | $5.80 | $5.56 | 4.20 M | $1.12 B |
| 09/04/2026 | $5.93 | $5.80 (-2.19%) | $5.97 | $5.75 | 4.65 M | $1.17 B |
| 09/03/2026 | $6.21 | $6.01 (-3.22%) | $6.28 | $5.94 | 4.46 M | $1.21 B |
| 09/02/2026 | $6.16 | $6.11 (-0.81%) | $6.31 | $6.10 | 3.94 M | $1.23 B |
| 09/01/2026 | $6.42 | $6.18 (-3.74%) | $6.46 | $6.16 | 3.75 M | $1.24 B |
| 08/31/2026 | $6.40 | $6.52 (1.87%) | $6.60 | $6.31 | 5.45 M | $1.31 B |
| 08/28/2026 | $6.47 | $6.47 (0%) | $6.64 | $6.40 | 4.83 M | $1.30 B |
| 08/27/2026 | $6.06 | $6.39 (5.45%) | $6.44 | $6.05 | 5.29 M | $1.29 B |
| 08/26/2026 | $6.09 | $6.06 (-0.49%) | $6.13 | $5.96 | 4.92 M | $1.22 B |
| 08/25/2026 | $6.00 | $6.19 (3.17%) | $6.23 | $5.97 | 4.29 M | $1.25 B |
| 08/24/2026 | $6.00 | $6.02 (0.33%) | $6.21 | $5.93 | 4.46 M | $1.21 B |
| 08/21/2026 | $5.85 | $6.00 (2.56%) | $6.11 | $5.79 | 3.74 M | $1.21 B |
| 08/20/2026 | $5.88 | $5.85 (-0.51%) | $5.91 | $5.76 | 2.78 M | $1.18 B |
| 08/19/2026 | $5.60 | $5.85 (4.46%) | $5.88 | $5.60 | 3.40 M | $1.18 B |
| 08/18/2026 | $5.70 | $5.69 (-0.18%) | $5.77 | $5.66 | 4.76 M | $1.14 B |
| 08/17/2026 | $5.71 | $5.54 (-2.98%) | $5.85 | $5.53 | 4.93 M | $1.11 B |
| 08/14/2026 | $5.85 | $5.78 (-1.2%) | $5.87 | $5.68 | 2.52 M | $1.16 B |
| 08/13/2026 | $5.63 | $5.80 (3.02%) | $5.85 | $5.51 | 4.47 M | $1.17 B |
| 08/12/2026 | $5.60 | $5.58 (-0.36%) | $5.71 | $5.50 | 3.96 M | $1.12 B |
| 08/11/2026 | $5.70 | $5.69 (-0.18%) | $5.76 | $5.62 | 3.84 M | $1.14 B |
| 08/10/2026 | $5.72 | $5.76 (0.7%) | $5.89 | $5.70 | 4.12 M | $1.16 B |
| 08/07/2026 | $5.63 | $5.81 (3.2%) | $5.81 | $5.57 | 3.91 M | $1.17 B |
| 08/06/2026 | $5.70 | $5.56 (-2.46%) | $5.71 | $5.47 | 3.91 M | $1.12 B |
| 08/05/2026 | $6.12 | $5.81 (-5.07%) | $6.13 | $5.80 | 5.21 M | $1.17 B |
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.
