Coursera, Inc.
COURNYSEConsumer Defensive● Active
$5.47
$-0.10(-1.80%)
Market Cap$926089171
P/E Ratio—
52W High$13.56
52W Low$5
Coursera, Inc.（COUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cour · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$46.99
Jun 11, 2021
-88.4% from here
5-Year Low5Y
$5.00
Apr 24, 2026
+9.4% from low
IPO Priceadj.
$45.00
Mar 31, 2021
-87.8% since IPO
1 Year Ago
$8.85
Jun 9, 2025
-38.2% in 1Y
5 Years Ago
$43.36
Jun 8, 2021
-87.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.63 | $5.74 | $5.40 | $5.47 | $5.47 | 5.8M | -2.84% |
| Jun 4, 2026 | $5.45 | $5.74 | $5.45 | $5.57 | $5.57 | 7.2M | +2.20% |
| Jun 3, 2026 | $5.50 | $5.55 | $5.25 | $5.33 | $5.33 | 5.4M | -3.09% |
| Jun 2, 2026 | $5.60 | $5.67 | $5.50 | $5.54 | $5.54 | 7.0M | -1.07% |
| Jun 1, 2026 | $5.52 | $5.89 | $5.35 | $5.80 | $5.80 | 9.7M | +5.07% |
| May 29, 2026 | $5.38 | $5.54 | $5.28 | $5.39 | $5.39 | 9.5M | +0.19% |
| May 28, 2026 | $5.33 | $5.50 | $5.26 | $5.31 | $5.31 | 6.1M | -0.38% |
| May 27, 2026 | $5.24 | $5.49 | $5.24 | $5.32 | $5.32 | 7.5M | +1.53% |
| May 26, 2026 | $5.31 | $5.73 | $5.28 | $5.29 | $5.29 | 8.3M | -0.38% |
| May 22, 2026 | $5.20 | $5.40 | $5.18 | $5.32 | $5.32 | 7.3M | +2.31% |
| May 21, 2026 | $5.15 | $5.37 | $5.10 | $5.24 | $5.24 | 7.7M | +1.75% |
| May 20, 2026 | $5.35 | $5.35 | $5.15 | $5.25 | $5.25 | 8.4M | -1.87% |
| May 19, 2026 | $5.72 | $5.83 | $5.35 | $5.40 | $5.40 | 6.8M | -5.59% |
| May 18, 2026 | $5.52 | $5.83 | $5.45 | $5.73 | $5.73 | 7.5M | +3.80% |
| May 15, 2026 | $5.11 | $5.31 | $5.07 | $5.28 | $5.28 | 7.5M | +3.33% |
| May 14, 2026 | $5.30 | $5.38 | $5.05 | $5.09 | $5.09 | 7.9M | -3.96% |
| May 13, 2026 | $5.61 | $5.73 | $5.24 | $5.31 | $5.31 | 11.2M | -5.35% |
| May 12, 2026 | $5.62 | $5.78 | $5.47 | $5.74 | $5.74 | 11.0M | +2.14% |
| May 11, 2026 | $5.75 | $5.84 | $5.64 | $5.66 | $5.66 | 4.7M | -1.57% |
| May 8, 2026 | $6.18 | $6.18 | $5.75 | $5.78 | $5.78 | 6.6M | -6.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COUR
Jan 1 → Dec 31 · 6 years2026-25.7%$7.36 → $5.47
-25.7%
2025-14.7%$8.63 → $7.36
-14.7%
2024-55.8%$19.22 → $8.50
-55.8%
2023+60.2%$12.09 → $19.37
+60.2%
2022-51.9%$24.60 → $11.83
-51.9%
2021-44.2%$43.81 → $24.44
-44.2%
Best Year2023 · +60.2%
Worst Year2024 · -55.8%
Positive Years1 / 6
Avg Annual Return-22.0%
6Y Total Return-87.5%
6Y CAGR~-29.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in COUR?
If you invested $1,000 in COUR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$122
Total Return-87.8%
CAGR~-34.4% / yr
Profit$-878
Based on Mar 31, 2021 · $45.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Coursera, Inc.（COUR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COUR 历史股价FMP 日线复权 OHLCV