Coursera Stock Price History
NYSE: COURTechnologyComputer Software: Prepackaged SoftwareUSD
5.16-0.11 (-2.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COUR price history at a glance
The price history for Coursera (COUR) on this page begins on March 29, 2021, when the stock closed at $45.78; it most recently closed at $5.16 on October 5, 2026. The highest price in this record is $62.53, reached on April 5, 2021; the latest close is 91.7% below that peak. Across the 4 complete calendar years in the table, COUR finished higher in 1 and lower in 3. Its best year was 2023 (+63.7%) and its worst was 2024 (-56.0%).
Over roughly 6 years the share price changed -88.7%, a -32.7% compound annual price return (excluding dividends). In the last 12 months alone, COUR has lost 49.4%. 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 2021
- $62.53
- Date of high
- Apr 5, 2021
- Low since 2021
- $4.53
- Date of low
- Sep 28, 2026
- 52-week high
- $10.77
- 52-week low
- $4.53
- IPO year
- 2021
- Last close
- $5.16
COUR returns
1 week
+2.79%
1 month
-2.64%
3 months
-9.63%
6 months
-3.73%
Year to date
-29.89%
1 year
-49.36%
3 years
-71.63%
5 years
-84.38%
COUR price return, excluding dividends.
COUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.16 | -27.12% |
| 2025 | 7.08 | -17.00% |
| 2024 | 8.53 | -55.96% |
| 2023 | 19.37 | +63.74% |
| 2022 | 11.83 | -51.60% |
| 2021* | 24.44 | -46.61% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
COUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.28 | 5.32 | 5.16 | 5.16 | -2.09% | |
| 5.10 | 5.29 | 5.07 | 5.27 | +3.13% | |
| 5.11 | 5.15 | 4.98 | 5.11 | -0.20% | |
| 5.19 | 5.25 | 5.04 | 5.12 | -1.16% | |
| 5.00 | 5.24 | 5.00 | 5.18 | +3.19% | |
| 5.10 | 5.23 | 5.01 | 5.02 | -1.18% | |
| 4.98 | 5.17 | 4.90 | 5.08 | +2.42% | |
| 4.96 | 5.15 | 4.81 | 4.96 | +6.21% | |
| 4.65 | 4.67 | 4.53 | 4.67 | +0.65% | |
| 4.95 | 4.97 | 4.60 | 4.64 | -8.12% | |
| 5.04 | 5.14 | 4.96 | 5.05 | -0.20% | |
| 5.16 | 5.29 | 5.06 | 5.06 | -1.17% | |
| 5.14 | 5.20 | 5.06 | 5.12 | -0.39% | |
| 5.24 | 5.30 | 5.11 | 5.14 | -0.39% | |
| 5.04 | 5.19 | 4.98 | 5.16 | +2.38% | |
| 5.14 | 5.18 | 5.02 | 5.04 | -2.14% | |
| 5.27 | 5.29 | 5.12 | 5.15 | -1.72% | |
| 5.33 | 5.33 | 5.14 | 5.24 | -0.76% | |
| 5.34 | 5.44 | 5.28 | 5.28 | -2.58% | |
| 5.36 | 5.43 | 5.29 | 5.42 | +3.83% | |
| 5.25 | 5.35 | 5.19 | 5.22 | -0.19% | |
| 5.26 | 5.39 | 5.22 | 5.23 | -1.32% | |
| 5.57 | 5.58 | 5.30 | 5.30 | -4.85% | |
| 5.78 | 5.80 | 5.56 | 5.57 | -3.97% | |
| 5.93 | 5.97 | 5.75 | 5.80 | -3.49% | |
| 6.21 | 6.28 | 5.94 | 6.01 | -1.64% | |
| 6.16 | 6.31 | 6.10 | 6.11 | -1.13% | |
| 6.42 | 6.46 | 6.16 | 6.18 | -5.21% | |
| 6.40 | 6.60 | 6.31 | 6.52 | +0.77% | |
| 6.47 | 6.64 | 6.40 | 6.47 | +1.25% | |
| 6.06 | 6.44 | 6.05 | 6.39 | +5.45% | |
| 6.09 | 6.13 | 5.96 | 6.06 | -2.10% | |
| 6.00 | 6.23 | 5.97 | 6.19 | +2.82% | |
| 6.00 | 6.21 | 5.93 | 6.02 | +0.33% | |
| 5.85 | 6.11 | 5.79 | 6.00 | +2.56% | |
| 5.88 | 5.91 | 5.76 | 5.85 | 0.00% | |
| 5.60 | 5.88 | 5.60 | 5.85 | +2.81% | |
| 5.70 | 5.77 | 5.66 | 5.69 | +2.71% | |
| 5.71 | 5.85 | 5.53 | 5.54 | -4.15% | |
| 5.85 | 5.87 | 5.68 | 5.78 | -0.34% | |
| 5.63 | 5.85 | 5.51 | 5.80 | +3.94% | |
| 5.60 | 5.71 | 5.50 | 5.58 | -1.93% | |
| 5.70 | 5.76 | 5.62 | 5.69 | -1.22% | |
| 5.72 | 5.89 | 5.70 | 5.76 | -0.86% | |
| 5.63 | 5.81 | 5.57 | 5.81 | +4.50% | |
| 5.70 | 5.71 | 5.47 | 5.56 | -4.30% | |
| 6.12 | 6.13 | 5.80 | 5.81 | -4.75% | |
| 5.93 | 6.18 | 5.87 | 6.10 | +3.39% | |
| 5.54 | 5.97 | 5.48 | 5.90 | +11.11% | |
| 5.28 | 5.34 | 5.08 | 5.31 | +0.76% | |
| 5.31 | 5.40 | 5.05 | 5.27 | -14.72% | |
| 6.00 | 6.40 | 5.93 | 6.18 | +5.64% | |
| 5.73 | 5.98 | 5.73 | 5.85 | +3.91% | |
| 5.44 | 5.67 | 5.44 | 5.63 | +4.84% | |
| 5.43 | 5.54 | 5.34 | 5.37 | -0.19% | |
| 5.26 | 5.45 | 5.24 | 5.38 | +0.75% | |
| 5.39 | 5.40 | 5.22 | 5.34 | -0.37% | |
| 5.41 | 5.50 | 5.32 | 5.36 | -1.83% | |
| 5.50 | 5.57 | 5.37 | 5.46 | -1.80% | |
| 5.60 | 5.68 | 5.44 | 5.56 | -1.42% | |
| 5.62 | 5.74 | 5.46 | 5.64 | +1.44% | |
| 5.78 | 5.82 | 5.54 | 5.56 | -2.63% | |
| 5.55 | 5.82 | 5.54 | 5.71 | +0.71% | |
| 5.77 | 5.88 | 5.66 | 5.67 | -0.70% | |
| 5.76 | 5.82 | 5.65 | 5.71 | +0.71% | |
| 5.65 | 5.75 | 5.59 | 5.67 | -1.22% | |
| 5.72 | 5.93 | 5.72 | 5.74 | -1.03% | |
| 5.94 | 5.98 | 5.72 | 5.80 | -2.19% | |
| 5.90 | 6.07 | 5.77 | 5.93 | +0.51% | |
| 6.04 | 6.13 | 5.86 | 5.90 | -1.34% | |
| 5.73 | 6.08 | 5.72 | 5.98 | +6.03% | |
| 5.55 | 5.74 | 5.50 | 5.64 | -0.70% | |
| 5.78 | 5.84 | 5.63 | 5.68 | -1.05% | |
| 5.72 | 5.88 | 5.62 | 5.74 | -0.35% | |
| 6.15 | 6.26 | 5.75 | 5.76 | -5.42% | |
| 5.51 | 6.11 | 5.49 | 6.09 | +12.57% | |
| 5.21 | 5.46 | 5.08 | 5.41 | +1.88% | |
| 5.31 | 5.46 | 5.29 | 5.31 | -0.75% | |
| 5.27 | 5.41 | 5.22 | 5.35 | +0.94% | |
| 5.32 | 5.45 | 5.28 | 5.30 | -0.56% | |
| 5.29 | 5.43 | 5.26 | 5.33 | +0.57% | |
| 5.40 | 5.51 | 5.24 | 5.30 | -0.75% | |
| 5.31 | 5.39 | 5.23 | 5.34 | +0.19% | |
| 5.35 | 5.45 | 5.23 | 5.33 | -0.19% | |
| 5.22 | 5.43 | 5.20 | 5.34 | 0.00% | |
| 5.28 | 5.43 | 5.21 | 5.34 | +0.95% | |
| 5.38 | 5.47 | 5.27 | 5.29 | -3.29% | |
| 5.63 | 5.74 | 5.40 | 5.47 | -1.80% | |
| 5.45 | 5.74 | 5.45 | 5.57 | +4.50% | |
| 5.50 | 5.55 | 5.25 | 5.33 | -3.79% | |
| 5.60 | 5.67 | 5.50 | 5.54 | -4.48% | |
| 5.52 | 5.89 | 5.35 | 5.80 | +7.61% | |
| 5.38 | 5.54 | 5.28 | 5.39 | +1.51% | |
| 5.33 | 5.50 | 5.26 | 5.31 | -0.19% | |
| 5.24 | 5.49 | 5.24 | 5.32 | +0.57% | |
| 5.31 | 5.73 | 5.28 | 5.29 | -0.56% | |
| 5.20 | 5.40 | 5.18 | 5.32 | +1.53% | |
| 5.15 | 5.37 | 5.10 | 5.24 | -0.19% | |
| 5.35 | 5.35 | 5.15 | 5.25 | -2.78% | |
| 5.72 | 5.83 | 5.35 | 5.40 | -5.76% | |
| 5.52 | 5.83 | 5.45 | 5.73 | +8.52% | |
| 5.11 | 5.31 | 5.07 | 5.28 | +3.73% | |
| 5.30 | 5.38 | 5.05 | 5.09 | -4.14% | |
| 5.61 | 5.73 | 5.24 | 5.31 | -7.49% | |
| 5.62 | 5.78 | 5.47 | 5.74 | +1.41% | |
| 5.75 | 5.84 | 5.64 | 5.66 | -2.08% | |
| 6.18 | 6.18 | 5.75 | 5.78 | -7.81% | |
| 6.05 | 6.31 | 5.98 | 6.27 | +3.98% | |
| 5.95 | 6.13 | 5.88 | 6.03 | +1.69% | |
| 5.86 | 5.95 | 5.78 | 5.93 | +1.72% | |
| 6.09 | 6.14 | 5.82 | 5.83 | -5.20% | |
| 6.07 | 6.29 | 6.04 | 6.15 | +3.36% | |
| 5.99 | 6.06 | 5.89 | 5.95 | -2.62% | |
| 6.42 | 6.42 | 6.00 | 6.11 | -5.86% | |
| 5.80 | 6.49 | 5.77 | 6.49 | +11.70% | |
| 5.32 | 5.82 | 5.30 | 5.81 | +10.04% | |
| 5.19 | 5.50 | 5.00 | 5.28 | -11.56% | |
| 6.07 | 6.10 | 5.71 | 5.97 | -3.40% | |
| 6.36 | 6.40 | 6.00 | 6.18 | -2.68% | |
| 6.51 | 6.68 | 6.32 | 6.35 | -3.05% | |
| 6.30 | 6.55 | 6.26 | 6.55 | +2.99% | |
| 6.50 | 6.55 | 6.34 | 6.36 | -1.09% | |
| 6.20 | 6.47 | 6.20 | 6.43 | +4.55% | |
| 6.03 | 6.23 | 5.94 | 6.15 | +3.54% | |
| 5.75 | 6.08 | 5.72 | 5.94 | +3.30% | |
| 5.34 | 5.77 | 5.32 | 5.75 | +7.28% | |
| 5.61 | 5.67 | 5.22 | 5.36 | -4.29% | |
| 5.61 | 5.69 | 5.47 | 5.60 | +1.27% | |
| 6.30 | 6.35 | 5.53 | 5.53 | -8.44% | |
| 6.00 | 6.11 | 5.92 | 6.04 | +0.50% | |
| 5.85 | 6.06 | 5.85 | 6.01 | +1.69% | |
| 5.75 | 5.93 | 5.71 | 5.91 | +1.03% | |
| 5.78 | 5.94 | 5.70 | 5.85 | +0.52% | |
| 5.80 | 5.95 | 5.78 | 5.82 | +1.57% | |
| 5.59 | 5.81 | 5.53 | 5.73 | +3.99% | |
| 5.74 | 5.79 | 5.50 | 5.51 | -5.65% | |
| 5.80 | 6.02 | 5.80 | 5.84 | -0.51% | |
| 5.81 | 5.96 | 5.77 | 5.87 | +3.16% | |
| 5.87 | 5.92 | 5.67 | 5.69 | -4.85% | |
| 5.97 | 6.08 | 5.84 | 5.98 | +2.40% | |
| 6.00 | 6.04 | 5.81 | 5.84 | -3.31% | |
| 5.81 | 6.09 | 5.75 | 6.04 | +3.07% | |
| 5.96 | 6.04 | 5.83 | 5.86 | -3.46% | |
| 6.10 | 6.36 | 6.04 | 6.07 | +0.17% | |
| 6.07 | 6.19 | 5.98 | 6.06 | +0.33% | |
| 6.00 | 6.17 | 5.97 | 6.04 | +1.51% | |
| 5.98 | 6.11 | 5.85 | 5.95 | -2.14% | |
| 6.06 | 6.12 | 5.93 | 6.08 | +0.66% | |
| 6.10 | 6.11 | 5.90 | 6.04 | -1.79% | |
| 6.03 | 6.20 | 5.83 | 6.15 | -0.16% | |
| 6.13 | 6.25 | 5.97 | 6.16 | -0.16% | |
| 6.43 | 6.59 | 6.09 | 6.17 | -5.51% | |
| 6.22 | 6.64 | 6.18 | 6.53 | +5.15% | |
| 6.26 | 6.34 | 6.14 | 6.21 | -2.97% | |
| 6.26 | 6.47 | 6.22 | 6.40 | -0.16% | |
| 6.54 | 6.67 | 6.29 | 6.41 | -4.04% | |
| 6.58 | 6.90 | 6.58 | 6.68 | +1.52% | |
| 6.28 | 6.58 | 6.25 | 6.58 | +4.44% | |
| 6.00 | 6.33 | 5.95 | 6.30 | +4.83% | |
| 5.96 | 6.08 | 5.81 | 6.01 | -0.33% | |
| 6.08 | 6.15 | 5.94 | 6.03 | -0.82% | |
| 5.91 | 6.11 | 5.82 | 6.08 | +2.53% | |
| 6.04 | 6.05 | 5.87 | 5.93 | -3.26% | |
| 5.89 | 6.22 | 5.78 | 6.13 | +3.55% | |
| 5.84 | 5.96 | 5.66 | 5.92 | +2.25% | |
| 5.79 | 5.91 | 5.59 | 5.79 | +0.87% | |
| 5.88 | 6.01 | 5.66 | 5.74 | -2.71% | |
| 5.99 | 6.13 | 5.84 | 5.90 | -0.84% | |
| 5.91 | 5.98 | 5.47 | 5.95 | +0.68% | |
| 6.13 | 6.38 | 5.72 | 5.91 | -1.17% | |
| 6.07 | 6.14 | 5.90 | 5.98 | -1.48% | |
| 5.87 | 6.13 | 5.73 | 6.07 | +3.58% | |
| 6.15 | 6.23 | 5.77 | 5.86 | -6.39% | |
| 6.07 | 6.35 | 6.01 | 6.26 | +3.30% | |
| 6.11 | 6.17 | 6.02 | 6.06 | -1.14% | |
| 6.15 | 6.18 | 5.98 | 6.13 | -0.81% | |
| 6.30 | 6.37 | 6.13 | 6.18 | 0.00% | |
| 6.32 | 6.34 | 6.14 | 6.18 | -2.52% | |
| 6.48 | 6.50 | 6.32 | 6.34 | -2.46% | |
| 6.45 | 6.67 | 6.42 | 6.50 | +0.31% | |
| 6.43 | 6.52 | 6.38 | 6.48 | +2.05% | |
| 6.35 | 6.42 | 6.24 | 6.35 | 0.00% | |
| 6.22 | 6.36 | 6.17 | 6.35 | +0.95% | |
| 6.50 | 6.50 | 6.28 | 6.29 | -2.93% | |
| 6.60 | 6.71 | 6.43 | 6.48 | -1.97% | |
| 6.55 | 6.69 | 6.41 | 6.61 | +0.92% | |
| 7.31 | 7.31 | 6.54 | 6.55 | -10.64% | |
| 7.27 | 7.49 | 7.18 | 7.33 | +0.55% | |
| 7.32 | 7.38 | 7.15 | 7.29 | -0.41% | |
| 7.35 | 7.44 | 7.20 | 7.32 | -0.95% | |
| 7.30 | 7.60 | 7.25 | 7.39 | +1.65% | |
| 7.10 | 7.28 | 6.99 | 7.27 | +2.68% | |
| 7.09 | 7.20 | 6.97 | 7.08 | 0.00% | |
| 7.36 | 7.41 | 7.06 | 7.08 | -3.80% | |
| 7.30 | 7.44 | 7.30 | 7.36 | +0.41% | |
| 7.42 | 7.43 | 7.31 | 7.33 | -1.48% | |
| 7.46 | 7.58 | 7.37 | 7.44 | +0.13% | |
| 7.46 | 7.55 | 7.40 | 7.43 | -0.67% | |
| 7.41 | 7.50 | 7.33 | 7.48 | +1.49% | |
| 7.54 | 7.55 | 7.36 | 7.37 | -3.03% | |
| 7.58 | 7.88 | 7.56 | 7.60 | +0.40% | |
| 8.08 | 8.15 | 7.46 | 7.57 | -6.89% | |
| 7.90 | 8.24 | 7.48 | 8.13 | +3.70% | |
| 8.84 | 8.89 | 7.71 | 7.84 | -1.26% | |
| 7.88 | 8.03 | 7.86 | 7.94 | +1.15% | |
| 8.17 | 8.18 | 7.83 | 7.85 | -2.85% | |
| 8.25 | 8.32 | 8.07 | 8.08 | -1.58% | |
| 8.17 | 8.30 | 8.16 | 8.21 | +0.61% | |
| 8.22 | 8.32 | 8.16 | 8.16 | -0.73% | |
| 8.21 | 8.34 | 8.14 | 8.22 | -0.36% | |
| 8.46 | 8.60 | 8.23 | 8.25 | -2.25% | |
| 8.35 | 8.48 | 8.32 | 8.44 | +0.84% | |
| 8.34 | 8.48 | 8.26 | 8.37 | +0.12% | |
| 8.20 | 8.39 | 8.12 | 8.36 | +1.95% | |
| 8.13 | 8.31 | 8.09 | 8.20 | +1.36% | |
| 7.88 | 8.16 | 7.83 | 8.09 | +1.76% | |
| 7.93 | 7.98 | 7.90 | 7.95 | +0.13% | |
| 7.92 | 8.00 | 7.85 | 7.94 | +0.51% | |
| 7.90 | 7.95 | 7.82 | 7.90 | +0.89% | |
| 8.13 | 8.16 | 7.77 | 7.83 | -3.45% | |
| 7.95 | 8.25 | 7.88 | 8.11 | +2.66% | |
| 8.15 | 8.24 | 7.86 | 7.90 | -2.47% | |
| 8.20 | 8.28 | 8.08 | 8.10 | -1.10% | |
| 8.09 | 8.40 | 8.05 | 8.19 | +0.86% | |
| 8.48 | 8.48 | 8.12 | 8.12 | -4.25% | |
| 8.33 | 8.58 | 8.29 | 8.48 | +0.59% | |
| 8.50 | 8.60 | 8.31 | 8.43 | -0.94% | |
| 8.46 | 8.59 | 8.42 | 8.51 | +1.07% | |
| 8.35 | 8.44 | 8.29 | 8.42 | +0.96% | |
| 8.25 | 8.36 | 8.11 | 8.34 | +1.09% | |
| 7.94 | 8.25 | 7.92 | 8.25 | +3.25% | |
| 8.05 | 8.11 | 7.92 | 7.99 | -1.48% | |
| 8.06 | 8.23 | 8.06 | 8.11 | +0.50% | |
| 8.20 | 8.26 | 8.05 | 8.07 | -2.30% | |
| 8.44 | 8.52 | 8.25 | 8.26 | -1.90% | |
| 8.35 | 8.45 | 8.27 | 8.42 | +1.69% | |
| 8.39 | 8.47 | 8.26 | 8.28 | -2.01% | |
| 9.00 | 9.00 | 8.36 | 8.45 | -7.04% | |
| 9.15 | 9.24 | 8.92 | 9.09 | -0.76% | |
| 9.30 | 9.38 | 9.08 | 9.16 | -0.43% | |
| 9.22 | 9.88 | 9.00 | 9.20 | -12.88% | |
| 10.43 | 10.72 | 10.41 | 10.56 | +1.05% | |
| 10.69 | 10.77 | 10.44 | 10.45 | -2.61% | |
| 10.60 | 10.76 | 10.50 | 10.73 | +1.04% | |
| 10.09 | 10.68 | 10.01 | 10.62 | +5.88% | |
| 9.98 | 10.15 | 9.91 | 10.03 | -0.59% | |
| 10.27 | 10.42 | 10.09 | 10.09 | -1.56% | |
| 10.24 | 10.50 | 10.19 | 10.25 | +0.39% | |
| 9.96 | 10.30 | 9.90 | 10.21 | +1.09% | |
| 10.05 | 10.19 | 9.97 | 10.10 | +1.41% | |
| 10.17 | 10.23 | 9.95 | 9.96 | -2.26% | |
| 10.05 | 10.31 | 9.99 | 10.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COUR chart for longer ranges.