51Talk Online Education Group
COEAMEXTechnology● Active
$21.65
$-0.85(-3.78%)
Market Cap$127782630
P/E Ratio—
52W High$56.13
52W Low$15.316
51Talk Online Education Group（COE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coe · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.13
Oct 23, 2025
-61.4% from here
5-Year Low5Y
$3.04
Jan 31, 2022
+612.2% from low
IPO Priceadj.
$75.92
Jun 10, 2016
-71.5% since IPO
1 Year Ago
$27.89
Jun 9, 2025
-22.4% in 1Y
5 Years Ago
$46.08
Jun 8, 2021
-53.0% in 5Y
10 Years Ago
$75.92
Jun 10, 2016
-71.5% in 10Y
Historical Price Data · COE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.39 | $23.39 | $21.51 | $21.51 | $21.51 | 5K | -8.04% |
| Jun 5, 2026 | $23.00 | $23.00 | $22.02 | $22.50 | $22.50 | 3K | -2.17% |
| Jun 4, 2026 | $23.31 | $23.31 | $22.95 | $23.31 | $23.31 | 3K | +0.00% |
| Jun 3, 2026 | $24.64 | $24.75 | $24.64 | $24.74 | $24.74 | 2K | +0.41% |
| Jun 2, 2026 | $25.40 | $25.78 | $24.11 | $25.56 | $25.56 | 12K | +0.63% |
| Jun 1, 2026 | $25.54 | $26.02 | $25.00 | $25.40 | $25.40 | 10K | -0.55% |
| May 29, 2026 | $25.11 | $26.29 | $24.60 | $25.75 | $25.75 | 4K | +2.55% |
| May 28, 2026 | $25.72 | $26.50 | $25.72 | $25.80 | $25.80 | 5K | +0.31% |
| May 27, 2026 | $26.31 | $27.49 | $25.03 | $26.43 | $26.43 | 9K | +0.46% |
| May 26, 2026 | $25.77 | $26.44 | $25.42 | $26.30 | $26.30 | 8K | +2.06% |
| May 22, 2026 | $26.60 | $27.50 | $26.00 | $26.40 | $26.40 | 15K | -0.75% |
| May 21, 2026 | $26.80 | $27.15 | $26.80 | $27.00 | $27.00 | 6K | +0.75% |
| May 20, 2026 | $26.11 | $27.50 | $26.11 | $27.38 | $27.38 | 9K | +4.86% |
| May 19, 2026 | $27.00 | $27.00 | $26.83 | $26.83 | $26.83 | 2K | -0.63% |
| May 18, 2026 | $27.97 | $28.65 | $26.90 | $27.50 | $27.50 | 5K | -1.68% |
| May 15, 2026 | $24.56 | $28.75 | $24.52 | $28.75 | $28.75 | 17K | +17.06% |
| May 14, 2026 | $25.57 | $25.57 | $24.56 | $24.56 | $24.56 | 6K | -3.95% |
| May 13, 2026 | $25.75 | $26.00 | $25.62 | $25.70 | $25.70 | 4K | -0.19% |
| May 12, 2026 | $25.10 | $26.03 | $25.10 | $25.32 | $25.32 | 5K | +0.88% |
| May 11, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2K | +0.00% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · COE
Jan 1 → Dec 31 · 6 years2026-32.8%$32.00 → $21.51
-32.8%
2025+62.9%$19.60 → $31.93
+62.9%
2024+174.8%$7.46 → $20.50
+174.8%
2023+26.5%$6.35 → $8.03
+26.5%
2022+21.2%$5.20 → $6.30
+21.2%
2021-90.0%$48.44 → $4.84
-90.0%
Best Year2024 · +174.8%
Worst Year2021 · -90.0%
Positive Years4 / 6
Avg Annual Return+27.1%
6Y Total Return-55.6%
6Y CAGR~-12.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in COE?
If you invested $1,000 in COE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$285
Total Return-71.5%
CAGR~-11.8% / yr
Profit$-715
Based on Jun 10, 2016 · $75.92Split & 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
51Talk Online Education Group（COE）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $21.65。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
COE 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。
COE 历史股价FMP 日线复权 OHLCV