MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COUR — Coursera, Inc.
NYSECoursera, Inc.
$5.02
-0.06(-1.18%)
- O
- 5.10
- H
- 5.23
- L
- 5.01
- V
- 6.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.02
Period Return-31.79%
Period High$13.56
Period Low$4.53
Avg Daily Volume4.48M
Total Trading Days365
COUR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.10 | $5.23 | $5.01 | $5.02 | $-0.06 | -1.18% | 6,424,625 | $5.07 | $5.01 $5.23 |
| Oct 1, 2026 | $4.98 | $5.17 | $4.90 | $5.08 | +$0.12 | +2.42% | 7,328,885 | $5.04 | $4.90 $5.17 |
| Sep 30, 2026 | $4.96 | $5.15 | $4.81 | $4.96 | +$0.29 | +6.21% | 14,462,975 | $5.00 | $4.81 $5.15 |
| Sep 29, 2026 | $4.65 | $4.67 | $4.53 | $4.67 | +$0.03 | +0.65% | 13,257,705 | $4.57 | $4.53 $4.67 |
| Sep 28, 2026 | $4.95 | $4.97 | $4.60 | $4.64 | $-0.41 | -8.12% | 10,052,213 | $4.69 | $4.60 $4.97 |
| Sep 25, 2026 | $5.04 | $5.14 | $4.96 | $5.05 | $-0.01 | -0.20% | 14,179,782 | $5.05 | $4.96 $5.14 |
| Sep 24, 2026 | $5.16 | $5.29 | $5.06 | $5.06 | $-0.06 | -1.17% | 4,733,341 | $5.12 | $5.06 $5.29 |
| Sep 23, 2026 | $5.14 | $5.20 | $5.06 | $5.12 | $-0.02 | -0.39% | 4,648,076 | $5.12 | $5.06 $5.20 |
| Sep 22, 2026 | $5.24 | $5.30 | $5.11 | $5.14 | $-0.02 | -0.39% | 7,602,263 | $5.16 | $5.11 $5.30 |
| Sep 21, 2026 | $5.04 | $5.19 | $4.98 | $5.16 | +$0.12 | +2.38% | 6,536,589 | $5.12 | $4.98 $5.19 |
| Sep 18, 2026 | $5.14 | $5.18 | $5.02 | $5.04 | $-0.11 | -2.14% | 6,675,048 | $5.07 | $5.02 $5.18 |
| Sep 17, 2026 | $5.27 | $5.29 | $5.12 | $5.15 | $-0.09 | -1.72% | 4,683,354 | $5.18 | $5.12 $5.29 |
| Sep 16, 2026 | $5.33 | $5.33 | $5.14 | $5.24 | $-0.04 | -0.76% | 5,170,070 | $5.20 | $5.14 $5.33 |
| Sep 15, 2026 | $5.34 | $5.44 | $5.28 | $5.28 | $-0.14 | -2.58% | 4,328,152 | $5.34 | $5.28 $5.44 |
| Sep 14, 2026 | $5.36 | $5.43 | $5.29 | $5.42 | +$0.20 | +3.83% | 5,363,094 | $5.37 | $5.29 $5.43 |
| Sep 11, 2026 | $5.25 | $5.35 | $5.19 | $5.22 | $-0.01 | -0.19% | 3,920,887 | $5.24 | $5.19 $5.35 |
| Sep 10, 2026 | $5.26 | $5.39 | $5.22 | $5.23 | $-0.07 | -1.32% | 4,739,798 | $5.29 | $5.22 $5.39 |
| Sep 9, 2026 | $5.57 | $5.58 | $5.30 | $5.30 | $-0.27 | -4.85% | 4,169,164 | $5.37 | $5.30 $5.58 |
| Sep 8, 2026 | $5.78 | $5.80 | $5.56 | $5.57 | $-0.23 | -3.97% | 4,200,922 | $5.65 | $5.56 $5.80 |
| Sep 4, 2026 | $5.93 | $5.97 | $5.75 | $5.80 | $-0.21 | -3.49% | 4,649,637 | $5.81 | $5.75 $5.97 |
| Sep 3, 2026 | $6.21 | $6.28 | $5.94 | $6.01 | $-0.10 | -1.64% | 4,464,298 | $6.05 | $5.94 $6.28 |
| Sep 2, 2026 | $6.16 | $6.31 | $6.10 | $6.11 | $-0.07 | -1.13% | 3,939,539 | $6.16 | $6.10 $6.31 |
| Sep 1, 2026 | $6.42 | $6.46 | $6.16 | $6.18 | $-0.34 | -5.21% | 3,747,366 | $6.26 | $6.16 $6.46 |
| Aug 31, 2026 | $6.40 | $6.60 | $6.31 | $6.52 | +$0.05 | +0.77% | 5,447,424 | $6.52 | $6.31 $6.60 |
| Aug 28, 2026 | $6.47 | $6.64 | $6.40 | $6.47 | +$0.08 | +1.25% | 4,834,662 | $6.53 | $6.40 $6.64 |
| Aug 27, 2026 | $6.06 | $6.44 | $6.05 | $6.39 | +$0.33 | +5.45% | 5,294,974 | $6.27 | $6.05 $6.44 |
| Aug 26, 2026 | $6.09 | $6.13 | $5.96 | $6.06 | $-0.13 | -2.10% | 4,922,343 | $6.05 | $5.96 $6.13 |
| Aug 25, 2026 | $6.00 | $6.23 | $5.97 | $6.19 | +$0.17 | +2.82% | 4,286,591 | $6.16 | $5.97 $6.23 |
| Aug 24, 2026 | $6.00 | $6.21 | $5.93 | $6.02 | +$0.02 | +0.33% | 4,457,364 | $6.07 | $5.93 $6.21 |
| Aug 21, 2026 | $5.85 | $6.11 | $5.79 | $6.00 | +$0.15 | +2.56% | 3,736,340 | $6.00 | $5.79 $6.11 |