51Talk Online Education Group Stock Price History
NYSE: COEReal EstateOther Consumer ServicesUSD
12.22+1.43 (+13.25%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
COE price history at a glance
The price history for 51Talk Online Education Group (COE) on this page begins on June 6, 2016, when the stock closed at $75.92; it most recently closed at $12.22 on October 5, 2026. The highest price in this record is $148.76, reached on February 24, 2020; the latest close is 91.8% below that peak. Across the 9 complete calendar years in the table, COE finished higher in 6 and lower in 3. Its best year was 2020 (+160.2%) and its worst was 2021 (-95.5%).
Over roughly 10 years the share price changed -83.9%, a -16.2% compound annual price return (excluding dividends). In the last 12 months alone, COE has lost 69.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $148.76
- Date of high
- Feb 24, 2020
- Low since 2016
- $3.04
- Date of low
- Jan 31, 2022
- 52-week high
- $56.13
- 52-week low
- $9.93
- IPO year
- 2016
- Last close
- $12.22
COE returns
1 week
+15.50%
1 month
-0.24%
3 months
-27.35%
6 months
-42.74%
Year to date
-61.73%
1 year
-68.98%
3 years
+49.39%
5 years
+13.57%
COE price return, excluding dividends.
COE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.22 | -60.91% |
| 2025 | 31.26 | +58.76% |
| 2024 | 19.69 | +145.17% |
| 2023 | 8.03 | +27.48% |
| 2022 | 6.30 | +30.17% |
| 2021 | 4.84 | -95.54% |
| 2020 | 108.44 | +160.17% |
| 2019 | 41.68 | +50.36% |
| 2018 | 27.72 | -44.56% |
| 2017 | 50.00 | -19.61% |
| 2016* | 62.20 | -18.07% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
COE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.97 | 12.41 | 10.97 | 12.22 | +13.25% | |
| 11.21 | 11.18 | 10.63 | 10.79 | +4.76% | |
| 10.51 | 10.68 | 10.30 | 10.30 | -5.85% | |
| 10.67 | 11.39 | 10.50 | 10.94 | +3.40% | |
| 10.46 | 10.90 | 10.30 | 10.58 | -0.75% | |
| 11.42 | 11.45 | 10.46 | 10.66 | -7.38% | |
| 11.97 | 12.25 | 11.51 | 11.51 | -2.46% | |
| 11.54 | 12.41 | 11.51 | 11.80 | +2.43% | |
| 11.75 | 12.04 | 11.52 | 11.52 | -1.29% | |
| 11.65 | 11.86 | 11.49 | 11.67 | +0.86% | |
| 11.57 | 11.57 | 11.57 | 11.57 | 0.00% | |
| 11.50 | 11.70 | 10.95 | 11.57 | +0.52% | |
| 11.78 | 11.78 | 11.50 | 11.51 | -1.20% | |
| 11.84 | 12.04 | 11.51 | 11.65 | -1.44% | |
| 11.75 | 11.82 | 11.50 | 11.82 | +2.52% | |
| 10.39 | 12.13 | 10.39 | 11.53 | +12.93% | |
| 10.51 | 11.05 | 10.00 | 10.21 | -10.52% | |
| 11.50 | 11.90 | 10.94 | 11.41 | -4.12% | |
| 10.48 | 12.51 | 10.12 | 11.90 | +12.16% | |
| 11.00 | 11.55 | 10.21 | 10.61 | +0.09% | |
| 11.03 | 12.84 | 9.93 | 10.60 | -13.47% | |
| 13.18 | 13.51 | 12.07 | 12.25 | -6.91% | |
| 14.01 | 14.75 | 12.83 | 13.16 | -6.57% | |
| 14.80 | 15.29 | 13.80 | 14.09 | -5.34% | |
| 15.16 | 15.50 | 14.77 | 14.88 | -1.59% | |
| 15.34 | 15.70 | 14.95 | 15.12 | -0.66% | |
| 15.48 | 15.55 | 14.80 | 15.22 | +1.47% | |
| 15.44 | 15.94 | 15.00 | 15.00 | -2.28% | |
| 15.91 | 16.25 | 15.35 | 15.35 | -2.29% | |
| 16.47 | 16.48 | 15.62 | 15.71 | -4.32% | |
| 15.80 | 16.56 | 15.57 | 16.42 | +1.67% | |
| 16.55 | 17.16 | 16.15 | 16.15 | -3.87% | |
| 17.25 | 17.25 | 16.58 | 16.80 | +2.25% | |
| 15.76 | 17.14 | 15.76 | 16.43 | +6.00% | |
| 16.43 | 16.43 | 15.22 | 15.50 | -4.91% | |
| 17.00 | 17.27 | 15.84 | 16.30 | -5.62% | |
| 18.80 | 19.02 | 16.51 | 17.27 | -8.48% | |
| 19.35 | 19.75 | 18.50 | 18.87 | -4.07% | |
| 20.77 | 20.77 | 19.42 | 19.67 | -4.51% | |
| 21.32 | 21.32 | 20.20 | 20.60 | +1.93% | |
| 20.14 | 20.36 | 19.37 | 20.21 | +1.05% | |
| 19.71 | 20.00 | 17.30 | 20.00 | +1.06% | |
| 19.66 | 19.93 | 19.46 | 19.79 | +1.49% | |
| 18.73 | 19.64 | 18.50 | 19.50 | +1.67% | |
| 19.49 | 19.94 | 18.14 | 19.18 | +1.00% | |
| 19.70 | 19.70 | 18.55 | 18.99 | +1.23% | |
| 19.40 | 19.66 | 18.51 | 18.76 | -3.15% | |
| 16.93 | 19.37 | 16.93 | 19.37 | +9.68% | |
| 17.50 | 17.84 | 16.61 | 17.66 | +1.32% | |
| 17.03 | 17.84 | 16.63 | 17.43 | +2.95% | |
| 16.71 | 17.19 | 16.51 | 16.93 | +1.56% | |
| 17.02 | 17.57 | 16.18 | 16.67 | -3.08% | |
| 16.58 | 17.83 | 16.12 | 17.20 | +6.97% | |
| 16.14 | 16.47 | 15.80 | 16.08 | +3.08% | |
| 15.98 | 16.11 | 15.51 | 15.60 | 0.00% | |
| 16.00 | 16.37 | 15.60 | 15.60 | -1.27% | |
| 16.98 | 17.09 | 15.80 | 15.80 | -4.24% | |
| 16.90 | 17.44 | 16.37 | 16.50 | +3.25% | |
| 16.15 | 17.31 | 15.98 | 15.98 | -2.02% | |
| 16.58 | 16.76 | 16.31 | 16.31 | -1.27% | |
| 16.92 | 17.50 | 16.52 | 16.52 | +1.10% | |
| 17.13 | 17.56 | 16.28 | 16.34 | -5.39% | |
| 16.77 | 17.87 | 16.53 | 17.27 | +2.68% | |
| 16.70 | 17.05 | 16.16 | 16.82 | +0.72% | |
| 17.00 | 17.69 | 16.68 | 16.70 | 0.00% | |
| 16.22 | 16.97 | 16.00 | 16.70 | +3.41% | |
| 17.49 | 17.54 | 16.15 | 16.15 | +0.94% | |
| 17.00 | 17.00 | 16.00 | 16.00 | -0.62% | |
| 16.20 | 17.95 | 16.00 | 16.10 | -1.53% | |
| 16.00 | 17.35 | 16.00 | 16.35 | +2.51% | |
| 15.99 | 17.24 | 15.52 | 15.95 | +5.98% | |
| 15.51 | 16.21 | 15.00 | 15.05 | -0.53% | |
| 15.05 | 16.48 | 15.05 | 15.13 | +0.87% | |
| 15.99 | 17.59 | 15.00 | 15.00 | 0.00% | |
| 15.00 | 15.90 | 14.66 | 15.00 | -1.32% | |
| 15.55 | 17.00 | 15.00 | 15.20 | -2.63% | |
| 15.70 | 16.36 | 15.30 | 15.61 | -0.06% | |
| 16.50 | 18.49 | 15.62 | 15.62 | +1.30% | |
| 17.54 | 17.54 | 15.42 | 15.42 | -12.09% | |
| 19.25 | 19.25 | 17.54 | 17.54 | -10.72% | |
| 20.14 | 20.14 | 19.24 | 19.65 | -2.46% | |
| 21.80 | 21.80 | 19.52 | 20.14 | -8.45% | |
| 20.47 | 22.55 | 20.47 | 22.00 | 0.00% | |
| 22.50 | 23.00 | 22.00 | 22.00 | +0.14% | |
| 21.46 | 22.64 | 21.02 | 21.97 | +2.14% | |
| 23.39 | 23.39 | 21.51 | 21.51 | -4.40% | |
| 23.00 | 23.00 | 22.02 | 22.50 | -3.47% | |
| 23.31 | 23.31 | 22.95 | 23.31 | -5.78% | |
| 24.64 | 24.75 | 24.64 | 24.74 | -3.21% | |
| 25.40 | 25.78 | 24.11 | 25.56 | +0.65% | |
| 25.54 | 26.02 | 25.00 | 25.40 | -1.38% | |
| 25.11 | 26.29 | 24.60 | 25.75 | -0.19% | |
| 25.72 | 26.50 | 25.72 | 25.80 | -2.38% | |
| 26.31 | 27.49 | 25.03 | 26.43 | +0.49% | |
| 25.77 | 26.44 | 25.42 | 26.30 | -0.38% | |
| 26.60 | 27.50 | 26.00 | 26.40 | -2.22% | |
| 26.80 | 27.15 | 26.80 | 27.00 | -1.39% | |
| 26.11 | 27.50 | 26.11 | 27.38 | +2.05% | |
| 27.00 | 27.00 | 26.83 | 26.83 | -2.44% | |
| 27.97 | 28.65 | 26.90 | 27.50 | -4.35% | |
| 24.56 | 28.75 | 24.52 | 28.75 | +17.06% | |
| 25.57 | 25.57 | 24.56 | 24.56 | -4.44% | |
| 25.75 | 26.00 | 25.62 | 25.70 | +1.50% | |
| 25.10 | 26.03 | 25.10 | 25.32 | -6.22% | |
| 27.00 | 27.00 | 27.00 | 27.00 | +9.18% | |
| 24.49 | 24.73 | 21.01 | 24.73 | +4.79% | |
| 26.00 | 26.00 | 23.60 | 23.60 | -9.23% | |
| 27.50 | 28.18 | 26.00 | 26.00 | -7.18% | |
| 26.95 | 28.38 | 26.95 | 28.01 | -1.65% | |
| 28.30 | 28.88 | 28.30 | 28.48 | -0.04% | |
| 28.55 | 29.72 | 28.20 | 28.49 | -0.73% | |
| 26.40 | 28.80 | 26.40 | 28.70 | +2.54% | |
| 27.30 | 27.99 | 27.30 | 27.99 | +0.18% | |
| 26.20 | 27.94 | 25.95 | 27.94 | +6.03% | |
| 25.99 | 26.75 | 25.60 | 26.35 | +2.37% | |
| 25.16 | 27.46 | 23.01 | 25.74 | -0.62% | |
| 24.49 | 25.92 | 24.49 | 25.90 | +11.59% | |
| 22.00 | 24.00 | 22.00 | 23.21 | -3.49% | |
| 23.88 | 26.00 | 23.88 | 24.05 | +2.38% | |
| 23.50 | 23.90 | 23.25 | 23.49 | -2.29% | |
| 26.00 | 26.00 | 24.04 | 24.04 | -3.84% | |
| 25.05 | 26.40 | 23.63 | 25.00 | -3.85% | |
| 24.96 | 26.33 | 24.65 | 26.00 | +4.17% | |
| 23.08 | 24.96 | 23.08 | 24.96 | +11.93% | |
| 22.30 | 22.30 | 21.20 | 22.30 | +4.50% | |
| 21.18 | 21.36 | 19.88 | 21.34 | -0.74% | |
| 22.41 | 22.49 | 21.05 | 21.50 | +0.70% | |
| 22.00 | 22.04 | 20.41 | 21.35 | +0.23% | |
| 22.00 | 22.00 | 20.74 | 21.30 | -5.12% | |
| 22.00 | 23.50 | 22.00 | 22.45 | 0.00% | |
| 20.67 | 22.95 | 19.36 | 22.45 | -1.28% | |
| 20.25 | 22.74 | 20.25 | 22.74 | +14.21% | |
| 18.51 | 19.93 | 17.98 | 19.91 | +4.79% | |
| 18.70 | 19.20 | 17.10 | 19.00 | +0.53% | |
| 18.08 | 21.13 | 17.55 | 18.90 | +2.55% | |
| 18.65 | 18.65 | 17.30 | 18.43 | -3.41% | |
| 17.50 | 21.43 | 17.50 | 19.08 | +9.03% | |
| 16.13 | 17.50 | 15.32 | 17.50 | +5.23% | |
| 16.61 | 17.20 | 16.30 | 16.63 | -4.75% | |
| 18.63 | 18.63 | 17.46 | 17.46 | -6.33% | |
| 18.50 | 19.00 | 17.04 | 18.64 | -3.42% | |
| 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | |
| 19.50 | 19.52 | 19.30 | 19.30 | -1.03% | |
| 19.50 | 19.50 | 19.50 | 19.50 | +1.91% | |
| 23.01 | 23.01 | 19.14 | 19.14 | -19.74% | |
| 23.78 | 23.84 | 23.01 | 23.84 | -1.00% | |
| 24.31 | 24.68 | 23.99 | 24.08 | -0.50% | |
| 24.50 | 24.50 | 21.86 | 24.20 | -3.16% | |
| 24.53 | 24.99 | 24.23 | 24.99 | -2.31% | |
| 25.50 | 25.58 | 25.50 | 25.58 | +0.31% | |
| 26.00 | 26.55 | 24.54 | 25.50 | +0.91% | |
| 25.27 | 25.27 | 25.27 | 25.27 | 0.00% | |
| 25.60 | 25.60 | 25.00 | 25.27 | -6.34% | |
| 26.99 | 26.99 | 26.00 | 26.98 | -1.87% | |
| 27.01 | 27.76 | 27.00 | 27.50 | -1.80% | |
| 27.50 | 28.00 | 27.20 | 28.00 | +1.82% | |
| 27.00 | 27.85 | 26.91 | 27.50 | -1.08% | |
| 25.40 | 27.99 | 25.40 | 27.80 | +7.75% | |
| 25.80 | 25.80 | 25.80 | 25.80 | -3.04% | |
| 26.76 | 26.76 | 26.61 | 26.61 | 0.00% | |
| 26.61 | 26.61 | 26.61 | 26.61 | 0.00% | |
| 26.34 | 27.45 | 26.27 | 26.61 | +1.33% | |
| 25.40 | 27.90 | 25.40 | 26.26 | -4.30% | |
| 27.44 | 27.44 | 27.44 | 27.44 | 0.00% | |
| 25.51 | 28.00 | 25.51 | 27.44 | -0.58% | |
| 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | |
| 28.02 | 28.02 | 27.60 | 27.60 | 0.00% | |
| 27.16 | 27.60 | 27.16 | 27.60 | -2.06% | |
| 27.40 | 28.50 | 27.39 | 28.18 | +4.37% | |
| 26.77 | 27.01 | 26.77 | 27.00 | +0.86% | |
| 26.77 | 27.14 | 26.75 | 26.77 | +0.07% | |
| 26.78 | 26.98 | 26.60 | 26.75 | +0.94% | |
| 25.10 | 26.50 | 25.10 | 26.50 | +3.88% | |
| 26.53 | 26.53 | 25.51 | 25.51 | -2.52% | |
| 26.18 | 26.20 | 26.16 | 26.17 | +0.15% | |
| 26.43 | 26.51 | 26.13 | 26.13 | +0.38% | |
| 25.49 | 26.03 | 25.49 | 26.03 | +2.64% | |
| 25.52 | 25.90 | 25.36 | 25.36 | +1.16% | |
| 25.23 | 25.54 | 25.07 | 25.07 | -0.63% | |
| 26.30 | 26.40 | 25.21 | 25.23 | +0.48% | |
| 25.80 | 26.15 | 25.11 | 25.11 | -2.67% | |
| 28.56 | 28.56 | 25.13 | 25.80 | -9.33% | |
| 29.10 | 29.10 | 28.46 | 28.46 | -0.52% | |
| 29.32 | 29.32 | 28.25 | 28.61 | -2.47% | |
| 30.35 | 30.35 | 29.00 | 29.33 | +3.97% | |
| 29.11 | 29.20 | 28.21 | 28.21 | -3.82% | |
| 29.00 | 29.85 | 28.12 | 29.33 | +5.54% | |
| 27.50 | 27.79 | 27.50 | 27.79 | -0.75% | |
| 27.69 | 28.86 | 27.69 | 28.00 | +1.16% | |
| 27.27 | 28.85 | 27.27 | 27.68 | +1.35% | |
| 30.88 | 30.88 | 26.90 | 27.31 | -10.46% | |
| 31.00 | 31.82 | 30.50 | 30.50 | -2.43% | |
| 32.00 | 32.50 | 31.26 | 31.26 | -2.10% | |
| 33.00 | 33.10 | 31.31 | 31.93 | -3.72% | |
| 33.07 | 33.27 | 32.35 | 33.17 | +0.62% | |
| 32.35 | 33.92 | 32.03 | 32.96 | +2.36% | |
| 33.40 | 33.65 | 32.19 | 32.20 | -3.65% | |
| 33.75 | 33.75 | 33.42 | 33.42 | -1.47% | |
| 33.86 | 34.25 | 33.86 | 33.92 | +2.79% | |
| 33.49 | 33.85 | 32.66 | 33.00 | -0.33% | |
| 33.55 | 34.76 | 33.06 | 33.11 | -1.31% | |
| 32.29 | 35.00 | 32.29 | 33.55 | +4.84% | |
| 36.03 | 36.03 | 31.89 | 32.00 | -11.11% | |
| 36.49 | 36.50 | 35.72 | 36.00 | -1.37% | |
| 35.60 | 36.50 | 35.10 | 36.50 | +0.14% | |
| 36.20 | 36.45 | 34.89 | 36.45 | -0.48% | |
| 36.35 | 36.63 | 34.07 | 36.63 | -1.28% | |
| 37.50 | 37.50 | 36.50 | 37.10 | +0.27% | |
| 37.11 | 39.20 | 37.00 | 37.00 | +2.18% | |
| 38.00 | 41.40 | 36.21 | 36.21 | -12.20% | |
| 40.40 | 41.34 | 39.80 | 41.24 | +0.07% | |
| 41.05 | 42.99 | 40.10 | 41.21 | +11.38% | |
| 41.45 | 42.95 | 37.00 | 37.00 | -10.74% | |
| 42.00 | 42.48 | 38.77 | 41.45 | -1.31% | |
| 42.00 | 42.02 | 42.00 | 42.00 | +1.55% | |
| 41.36 | 41.36 | 41.36 | 41.36 | 0.00% | |
| 41.69 | 42.17 | 40.89 | 41.36 | -0.72% | |
| 42.19 | 42.95 | 41.66 | 41.66 | -0.97% | |
| 42.07 | 42.07 | 42.07 | 42.07 | +0.77% | |
| 42.20 | 42.20 | 41.75 | 41.75 | -2.48% | |
| 42.00 | 42.81 | 41.33 | 42.81 | +2.47% | |
| 41.78 | 41.78 | 41.78 | 41.78 | 0.00% | |
| 42.05 | 42.05 | 41.56 | 41.78 | -1.04% | |
| 39.30 | 42.27 | 39.30 | 42.22 | +0.33% | |
| 41.90 | 43.69 | 41.55 | 42.08 | -4.36% | |
| 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | |
| 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | |
| 44.80 | 44.80 | 44.80 | 44.80 | 0.00% | |
| 45.00 | 45.01 | 44.60 | 44.80 | -0.53% | |
| 45.39 | 45.54 | 44.50 | 45.04 | -0.20% | |
| 45.13 | 45.13 | 45.13 | 45.13 | 0.00% | |
| 46.79 | 47.28 | 45.13 | 45.13 | -2.65% | |
| 46.22 | 47.15 | 46.22 | 46.36 | -1.99% | |
| 48.67 | 50.49 | 47.30 | 47.30 | -3.47% | |
| 49.00 | 49.00 | 49.00 | 49.00 | -0.77% | |
| 48.96 | 49.38 | 48.96 | 49.38 | -0.08% | |
| 47.00 | 49.42 | 47.00 | 49.42 | -0.16% | |
| 49.96 | 50.86 | 48.59 | 49.50 | -3.28% | |
| 48.55 | 52.00 | 48.55 | 51.18 | +7.75% | |
| 52.98 | 52.98 | 46.40 | 47.50 | -10.63% | |
| 52.01 | 56.13 | 52.01 | 53.15 | +2.21% | |
| 54.00 | 54.00 | 52.00 | 52.00 | -5.40% | |
| 55.51 | 55.51 | 54.08 | 54.97 | -1.06% | |
| 49.95 | 55.80 | 49.77 | 55.56 | +12.15% | |
| 46.76 | 49.54 | 46.76 | 49.54 | +5.67% | |
| 44.95 | 47.10 | 44.95 | 46.88 | +3.56% | |
| 43.97 | 47.08 | 43.97 | 45.27 | +3.50% | |
| 42.35 | 43.95 | 41.41 | 43.74 | +3.31% | |
| 38.66 | 43.54 | 38.66 | 42.34 | +14.62% | |
| 39.41 | 40.50 | 36.94 | 36.94 | -6.22% | |
| 40.43 | 40.44 | 39.30 | 39.39 | -2.76% | |
| 40.76 | 40.99 | 40.51 | 40.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COE chart for longer ranges.