5 DAY PERFORMANCE
+21.99%
1 MONTH PERFORMANCE
+9.01%
3 MONTH PERFORMANCE
+5.45%
6 MONTH PERFORMANCE
+12.10%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
-40.42%
Coursera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.07 | $7.00 (-0.99%) | $7.15 | $6.89 | 1.57 M | $1.11 B |
| 03/11/2025 | $6.98 | $7.03 (0.72%) | $7.15 | $6.89 | 2.84 M | $1.12 B |
| 03/10/2025 | $7.11 | $7.00 (-1.55%) | $7.12 | $6.86 | 2.15 M | $1.11 B |
| 03/07/2025 | $7.43 | $7.14 (-3.9%) | $7.49 | $7.09 | 3.06 M | $1.14 B |
| 03/06/2025 | $7.75 | $7.43 (-4.13%) | $7.82 | $7.43 | 1.12 M | $1.18 B |
| 03/05/2025 | $7.71 | $7.70 (-0.13%) | $7.78 | $7.64 | 1.28 M | $1.23 B |
| 03/04/2025 | $7.55 | $7.73 (2.38%) | $7.78 | $7.44 | 1.34 M | $1.23 B |
| 03/03/2025 | $7.94 | $7.67 (-3.4%) | $8.02 | $7.63 | 1.44 M | $1.22 B |
| 02/28/2025 | $7.92 | $7.92 (0%) | $7.97 | $7.67 | 1.74 M | $1.26 B |
| 02/27/2025 | $8.09 | $7.98 (-1.36%) | $8.11 | $7.90 | 2.10 M | $1.27 B |
| 02/26/2025 | $8.18 | $8.10 (-0.98%) | $8.33 | $8.07 | 1.39 M | $1.29 B |
| 02/25/2025 | $8.07 | $8.12 (0.62%) | $8.17 | $7.87 | 1.79 M | $1.29 B |
| 02/24/2025 | $8.04 | $8.08 (0.5%) | $8.17 | $7.36 | 1.90 M | $1.29 B |
| 02/21/2025 | $8.34 | $8.03 (-3.72%) | $8.43 | $8.03 | 1.02 M | $1.28 B |
| 02/20/2025 | $8.24 | $8.23 (-0.12%) | $8.32 | $8.10 | 1.07 M | $1.31 B |
| 02/19/2025 | $8.35 | $8.25 (-1.2%) | $8.40 | $8.21 | 1.22 M | $1.31 B |
| 02/18/2025 | $8.81 | $8.43 (-4.31%) | $8.82 | $8.27 | 1.97 M | $1.34 B |
| 02/14/2025 | $8.18 | $8.85 (8.19%) | $9.02 | $8.18 | 2.41 M | $1.41 B |
| 02/13/2025 | $8.05 | $8.01 (-0.5%) | $8.12 | $7.96 | 984,770 | $1.28 B |
| 02/12/2025 | $7.85 | $7.99 (1.78%) | $8.02 | $7.78 | 1.02 M | $1.27 B |
| 02/11/2025 | $7.94 | $7.95 (0.13%) | $8.06 | $7.87 | 1.06 M | $1.27 B |
| 02/10/2025 | $8.14 | $8.04 (-1.23%) | $8.37 | $7.98 | 2.41 M | $1.28 B |
| 02/07/2025 | $7.73 | $8.04 (4.01%) | $8.08 | $7.64 | 2.75 M | $1.28 B |
| 02/06/2025 | $7.73 | $7.70 (-0.39%) | $7.85 | $7.63 | 1.81 M | $1.23 B |
| 02/05/2025 | $7.91 | $7.68 (-2.91%) | $7.94 | $7.62 | 1.69 M | $1.22 B |
| 02/04/2025 | $7.76 | $7.94 (2.32%) | $7.94 | $7.61 | 2.90 M | $1.26 B |
| 02/03/2025 | $7.48 | $7.81 (4.41%) | $7.97 | $7.34 | 4.89 M | $1.24 B |
| 01/31/2025 | $8.43 | $7.71 (-8.54%) | $8.46 | $7.69 | 3.46 M | $1.23 B |
| 01/30/2025 | $9.03 | $8.46 (-6.31%) | $9.30 | $8.30 | 4.49 M | $1.35 B |
| 01/29/2025 | $9.57 | $9.58 (0.1%) | $9.77 | $9.43 | 2.08 M | $1.52 B |
| 01/28/2025 | $9.72 | $9.56 (-1.65%) | $9.74 | $9.38 | 2.43 M | $1.52 B |
| 01/27/2025 | $8.70 | $9.69 (11.38%) | $9.70 | $8.63 | 3.72 M | $1.54 B |
| 01/24/2025 | $8.56 | $8.65 (1.05%) | $8.76 | $8.47 | 1.40 M | $1.36 B |
| 01/23/2025 | $8.18 | $8.56 (4.65%) | $8.57 | $8.11 | 1.59 M | $1.35 B |
| 01/22/2025 | $8.44 | $8.28 (-1.9%) | $8.48 | $8.18 | 2.09 M | $1.31 B |
| 01/21/2025 | $8.51 | $8.45 (-0.71%) | $8.55 | $8.17 | 1.48 M | $1.33 B |
| 01/17/2025 | $8.76 | $8.51 (-2.85%) | $8.78 | $8.49 | 985,016 | $1.34 B |
| 01/16/2025 | $8.67 | $8.63 (-0.46%) | $8.78 | $8.51 | 1.12 M | $1.36 B |
| 01/15/2025 | $8.65 | $8.70 (0.58%) | $8.74 | $8.55 | 965,700 | $1.37 B |
| 01/14/2025 | $8.40 | $8.47 (0.83%) | $8.50 | $8.24 | 916,722 | $1.33 B |
| 01/13/2025 | $8.22 | $8.31 (1.09%) | $8.32 | $8.09 | 979,846 | $1.31 B |
| 01/10/2025 | $8.34 | $8.32 (-0.24%) | $8.38 | $8.08 | 1.01 M | $1.31 B |
| 01/08/2025 | $8.47 | $8.56 (1.06%) | $8.61 | $8.37 | 801,140 | $1.35 B |
| 01/07/2025 | $8.81 | $8.59 (-2.5%) | $8.83 | $8.44 | 1.22 M | $1.35 B |
| 01/06/2025 | $8.65 | $8.71 (0.69%) | $8.88 | $8.54 | 1.63 M | $1.37 B |
| 01/03/2025 | $8.50 | $8.53 (0.35%) | $8.56 | $8.27 | 794,506 | $1.34 B |
| 01/02/2025 | $8.63 | $8.48 (-1.74%) | $8.73 | $8.42 | 1.08 M | $1.34 B |
| 12/31/2024 | $8.42 | $8.50 (0.95%) | $8.66 | $8.28 | 1.30 M | $1.34 B |
| 12/30/2024 | $8.20 | $8.32 (1.46%) | $8.39 | $8.08 | 2.35 M | $1.31 B |
| 12/27/2024 | $8.50 | $8.39 (-1.29%) | $8.65 | $8.25 | 1.77 M | $1.32 B |
| 12/26/2024 | $8.31 | $8.49 (2.17%) | $8.52 | $8.22 | 1.16 M | $1.34 B |
| 12/24/2024 | $8.42 | $8.38 (-0.48%) | $8.42 | $8.26 | 758,000 | $1.32 B |
| 12/23/2024 | $8.26 | $8.41 (1.82%) | $8.51 | $8.07 | 2.12 M | $1.33 B |
| 12/20/2024 | $8.27 | $8.31 (0.48%) | $8.49 | $8.17 | 2.10 M | $1.31 B |
| 12/19/2024 | $8.61 | $8.40 (-2.44%) | $8.65 | $8.30 | 1.26 M | $1.32 B |
| 12/18/2024 | $8.94 | $8.49 (-5.03%) | $9.04 | $8.46 | 4.29 M | $1.34 B |
| 12/17/2024 | $8.69 | $8.85 (1.84%) | $8.91 | $8.58 | 2.66 M | $1.39 B |
| 12/16/2024 | $8.20 | $8.72 (6.34%) | $8.72 | $8.13 | 2.36 M | $1.37 B |
| 12/13/2024 | $8.22 | $8.26 (0.49%) | $8.28 | $7.80 | 3.17 M | $1.30 B |
| 12/12/2024 | $8.46 | $8.26 (-2.36%) | $8.51 | $8.16 | 1.72 M | $1.30 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.
