Coursera

COUR
🏛️ usa →
12.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.77 11.77 11.77 11.77 47.6K
09:31 11.77 11.77 11.77 11.77 0.2K
09:32 11.80 11.80 11.80 11.80 8.9K
09:34 11.80 11.85 11.80 11.82 6.1K
09:35 11.78 11.78 11.73 11.73 2.5K
09:36 11.70 11.72 11.67 11.67 6.1K
09:37 11.67 11.67 11.65 11.65 2.4K
09:38 11.63 11.67 11.63 11.67 1.2K
09:39 11.68 11.68 11.68 11.68 1.2K
09:40 11.63 11.63 11.63 11.63 0.9K
09:41 11.62 11.62 11.61 11.61 5.0K
09:42 11.63 11.63 11.59 11.59 1.2K
09:43 11.58 11.58 11.58 11.58 0.5K
09:44 11.57 11.58 11.55 11.58 6.9K
09:45 11.56 11.58 11.56 11.58 5.8K
09:46 11.58 11.58 11.55 11.55 0.9K
09:47 11.56 11.56 11.56 11.56 0.2K
09:48 11.56 11.56 11.56 11.56 0.7K
09:49 11.57 11.57 11.56 11.56 9.6K
09:50 11.58 11.58 11.58 11.58 2.6K
09:51 11.57 11.57 11.57 11.57 2.9K
09:52 11.54 11.54 11.54 11.54 3.8K
09:53 11.53 11.53 11.53 11.53 2.0K
09:54 11.51 11.53 11.51 11.53 5.4K
09:55 11.54 11.54 11.54 11.54 1.3K
09:56 11.55 11.58 11.55 11.58 5.2K
09:57 11.57 11.58 11.57 11.58 2.8K
10:00 11.57 11.57 11.56 11.56 3.7K
10:01 11.57 11.57 11.57 11.57 0.6K
10:02 11.58 11.60 11.58 11.60 4.6K
10:03 11.60 11.61 11.60 11.61 2.7K
10:04 11.63 11.65 11.63 11.65 2.7K
10:05 11.65 11.65 11.65 11.65 1.0K
10:06 11.65 11.65 11.65 11.65 0.6K
10:07 11.65 11.65 11.65 11.65 1.1K
10:08 11.64 11.64 11.64 11.64 0.4K
10:09 11.64 11.65 11.64 11.65 4.0K
10:10 11.64 11.64 11.63 11.63 10.3K
10:11 11.63 11.72 11.63 11.67 54.3K
10:12 11.68 11.68 11.68 11.68 5.9K
10:14 11.65 11.66 11.65 11.66 2.3K
10:15 11.65 11.65 11.64 11.64 8.0K
10:16 11.63 11.63 11.63 11.63 2.5K
10:17 11.63 11.63 11.63 11.63 3.1K
10:18 11.64 11.65 11.64 11.65 2.4K
10:19 11.66 11.66 11.66 11.66 2.3K
10:20 11.66 11.68 11.66 11.68 5.2K
10:21 11.68 11.69 11.68 11.69 2.0K
10:22 11.71 11.71 11.71 11.71 4.1K
10:23 11.71 11.71 11.71 11.71 0.5K
10:24 11.71 11.72 11.71 11.71 2.6K
10:25 11.70 11.70 11.70 11.70 4.2K
10:27 11.72 11.72 11.72 11.72 5.0K
10:28 11.74 11.74 11.74 11.74 4.9K
10:29 11.74 11.74 11.74 11.74 1.7K
10:30 11.73 11.73 11.72 11.72 1.9K
10:31 11.72 11.72 11.71 11.71 1.7K
10:32 11.72 11.74 11.72 11.74 4.0K
10:33 11.73 11.73 11.73 11.73 0.9K
10:34 11.73 11.74 11.72 11.72 3.0K
10:37 11.70 11.72 11.70 11.72 6.1K
10:38 11.73 11.76 11.73 11.75 9.7K
10:39 11.74 11.74 11.73 11.73 1.5K
10:40 11.73 11.73 11.73 11.73 3.4K
10:41 11.73 11.74 11.73 11.74 1.3K
10:42 11.74 11.74 11.72 11.72 3.8K
10:43 11.71 11.72 11.71 11.72 0.5K
10:44 11.72 11.72 11.72 11.72 2.2K
10:45 11.71 11.71 11.71 11.71 3.7K
10:46 11.72 11.72 11.72 11.72 2.3K
10:47 11.71 11.71 11.71 11.71 1.4K
10:48 11.72 11.72 11.71 11.71 1.6K
10:49 11.72 11.72 11.71 11.71 3.5K
10:50 11.70 11.70 11.69 11.69 5.0K
10:51 11.70 11.70 11.70 11.70 0.4K
10:52 11.71 11.72 11.71 11.72 5.1K
10:53 11.72 11.72 11.71 11.71 2.9K
10:55 11.72 11.72 11.72 11.72 0.4K
10:56 11.72 11.72 11.72 11.72 1.3K
10:57 11.72 11.72 11.72 11.72 2.1K
10:59 11.72 11.72 11.71 11.71 1.0K
11:00 11.70 11.70 11.70 11.70 2.2K
11:01 11.70 11.70 11.69 11.69 2.3K
11:02 11.71 11.71 11.70 11.70 2.7K
11:03 11.70 11.70 11.70 11.70 2.5K
11:05 11.68 11.68 11.68 11.68 1.9K
11:06 11.68 11.68 11.68 11.68 1.6K
11:07 11.67 11.67 11.67 11.67 1.7K
11:09 11.66 11.66 11.66 11.66 1.4K
11:10 11.65 11.65 11.65 11.65 1.3K
11:11 11.65 11.65 11.65 11.65 4.0K
11:13 11.64 11.64 11.64 11.64 1.5K
11:14 11.64 11.64 11.64 11.64 1.4K
11:16 11.63 11.63 11.62 11.62 1.1K
11:17 11.61 11.62 11.61 11.61 13.1K
11:18 11.62 11.62 11.61 11.61 1.3K
11:20 11.60 11.60 11.59 11.59 2.7K
11:21 11.60 11.60 11.58 11.58 2.0K
11:23 11.58 11.58 11.58 11.58 1.5K
11:24 11.56 11.56 11.56 11.56 0.3K
11:25 11.56 11.56 11.56 11.56 1.6K
11:27 11.56 11.57 11.56 11.56 9.0K
11:28 11.56 11.56 11.56 11.56 0.9K
11:30 11.56 11.56 11.56 11.56 0.7K
11:31 11.55 11.55 11.55 11.55 0.2K
11:32 11.55 11.55 11.55 11.55 4.0K
11:33 11.56 11.56 11.56 11.56 1.2K
11:34 11.56 11.56 11.55 11.55 3.3K
11:35 11.55 11.55 11.55 11.55 0.2K
11:36 11.55 11.57 11.55 11.57 5.5K
11:37 11.56 11.56 11.56 11.56 0.3K
11:38 11.54 11.54 11.54 11.54 2.4K
11:39 11.53 11.54 11.53 11.54 3.4K
11:41 11.55 11.55 11.55 11.55 1.8K
11:42 11.56 11.56 11.56 11.56 2.9K
11:43 11.56 11.57 11.56 11.57 1.7K
11:44 11.56 11.56 11.56 11.56 1.2K
11:45 11.56 11.56 11.56 11.56 1.9K
11:46 11.56 11.56 11.56 11.56 9.0K
11:47 11.56 11.57 11.56 11.57 3.6K
11:48 11.59 11.59 11.59 11.59 0.5K
11:49 11.60 11.60 11.60 11.60 2.2K
11:51 11.59 11.59 11.59 11.59 1.8K
11:52 11.58 11.58 11.58 11.58 1.6K
11:53 11.58 11.58 11.58 11.58 0.2K
11:54 11.59 11.59 11.59 11.59 3.9K
11:57 11.57 11.57 11.57 11.57 0.4K
11:58 11.57 11.58 11.57 11.58 3.3K
12:00 11.58 11.58 11.57 11.57 1.3K
12:01 11.56 11.56 11.56 11.56 1.8K
12:03 11.56 11.56 11.55 11.56 11.3K
12:04 11.57 11.57 11.57 11.57 2.3K
12:05 11.56 11.56 11.56 11.56 2.1K
12:07 11.55 11.55 11.55 11.55 1.3K
12:10 11.55 11.55 11.55 11.55 1.3K
12:12 11.55 11.55 11.55 11.55 1.1K
12:13 11.54 11.54 11.54 11.54 3.5K
12:14 11.55 11.55 11.55 11.55 0.7K
12:15 11.55 11.55 11.55 11.55 1.8K
12:16 11.55 11.55 11.55 11.55 0.4K
12:17 11.55 11.55 11.54 11.54 2.8K
12:19 11.54 11.54 11.54 11.54 1.3K
12:21 11.53 11.53 11.53 11.53 3.3K
12:22 11.53 11.53 11.53 11.53 2.6K
12:24 11.53 11.53 11.53 11.53 3.2K
12:25 11.54 11.55 11.54 11.55 1.3K
12:26 11.55 11.55 11.54 11.54 2.9K
12:27 11.54 11.54 11.54 11.54 5.1K
12:29 11.54 11.54 11.54 11.54 0.7K
12:30 11.53 11.53 11.53 11.53 0.7K
12:31 11.55 11.55 11.55 11.55 2.9K
12:32 11.56 11.56 11.56 11.56 5.4K
12:33 11.58 11.58 11.58 11.58 1.7K
12:34 11.58 11.58 11.58 11.58 4.1K
12:36 11.59 11.59 11.59 11.59 0.8K
12:37 11.58 11.58 11.58 11.58 3.8K
12:39 11.58 11.58 11.58 11.58 3.1K
12:40 11.57 11.57 11.57 11.57 2.4K
12:41 11.57 11.57 11.57 11.57 0.7K
12:42 11.58 11.58 11.58 11.58 0.3K
12:43 11.58 11.58 11.58 11.58 0.3K
12:44 11.57 11.57 11.57 11.57 0.3K
12:45 11.57 11.57 11.56 11.56 2.2K
12:46 11.56 11.56 11.56 11.56 1.2K
12:48 11.56 11.56 11.56 11.56 1.9K
12:49 11.56 11.56 11.55 11.55 0.9K
12:50 11.55 11.55 11.55 11.55 1.3K
12:51 11.55 11.55 11.55 11.55 0.1K
12:52 11.53 11.53 11.52 11.53 21.6K
12:53 11.54 11.54 11.53 11.53 1.2K
12:54 11.53 11.53 11.53 11.53 0.7K
12:56 11.54 11.54 11.54 11.54 1.1K
12:58 11.54 11.54 11.53 11.53 0.3K
12:59 11.54 11.54 11.53 11.53 1.5K
13:00 11.53 11.53 11.53 11.53 2.3K
13:01 11.53 11.54 11.53 11.54 0.6K
13:02 11.53 11.53 11.53 11.53 2.3K
13:03 11.52 11.52 11.52 11.52 1.0K
13:04 11.52 11.52 11.52 11.52 1.0K
13:05 11.53 11.53 11.53 11.53 4.0K
13:08 11.54 11.54 11.54 11.54 1.9K
13:09 11.54 11.54 11.54 11.54 1.7K
13:12 11.54 11.56 11.54 11.56 3.3K
13:13 11.56 11.56 11.56 11.56 0.7K
13:14 11.56 11.57 11.56 11.56 4.2K
13:15 11.56 11.56 11.55 11.55 1.9K
13:16 11.55 11.55 11.55 11.55 1.0K
13:17 11.55 11.56 11.55 11.56 1.5K
13:18 11.57 11.57 11.57 11.57 2.1K
13:19 11.56 11.56 11.56 11.56 1.1K
13:21 11.56 11.56 11.54 11.55 2.7K
13:22 11.54 11.54 11.53 11.53 1.7K
13:23 11.54 11.54 11.54 11.54 6.4K
13:25 11.55 11.55 11.55 11.55 0.3K
13:26 11.54 11.55 11.54 11.55 1.1K
13:27 11.55 11.55 11.55 11.55 2.4K
13:30 11.54 11.54 11.54 11.54 0.6K
13:32 11.53 11.53 11.53 11.53 5.3K
13:36 11.52 11.53 11.52 11.53 0.9K
13:37 11.52 11.53 11.52 11.52 1.7K
13:38 11.53 11.53 11.53 11.53 0.9K
13:39 11.53 11.53 11.53 11.53 0.8K
13:40 11.53 11.53 11.53 11.53 0.2K
13:41 11.52 11.52 11.52 11.52 0.6K
13:42 11.52 11.53 11.52 11.53 5.4K
13:45 11.53 11.53 11.53 11.53 1.2K
13:46 11.52 11.52 11.52 11.52 1.6K
13:47 11.51 11.51 11.51 11.51 1.9K
13:49 11.49 11.49 11.49 11.49 6.2K
13:51 11.49 11.49 11.49 11.49 1.0K
13:52 11.49 11.50 11.49 11.50 3.4K
13:54 11.50 11.50 11.50 11.50 0.5K
13:55 11.50 11.50 11.50 11.50 2.5K
13:56 11.50 11.50 11.50 11.50 2.1K
13:58 11.48 11.48 11.48 11.48 1.8K
13:59 11.48 11.48 11.48 11.48 1.5K
14:00 11.48 11.48 11.48 11.48 0.7K
14:01 11.49 11.49 11.49 11.49 0.7K
14:02 11.48 11.48 11.46 11.46 5.4K
14:03 11.45 11.45 11.45 11.45 4.7K
14:04 11.45 11.45 11.43 11.43 5.4K
14:05 11.43 11.44 11.43 11.44 4.5K
14:06 11.45 11.46 11.45 11.46 1.8K
14:07 11.45 11.45 11.45 11.45 1.2K
14:08 11.44 11.44 11.44 11.44 1.2K
14:10 11.44 11.45 11.44 11.45 10.8K
14:12 11.47 11.48 11.47 11.48 0.8K
14:13 11.47 11.47 11.47 11.47 1.0K
14:14 11.47 11.47 11.47 11.47 1.0K
14:15 11.48 11.49 11.48 11.49 2.9K
14:16 11.51 11.51 11.51 11.51 1.5K
14:17 11.52 11.52 11.52 11.52 0.9K
14:18 11.53 11.53 11.53 11.53 1.9K
14:20 11.53 11.53 11.53 11.53 0.4K
14:21 11.53 11.54 11.53 11.54 1.1K
14:22 11.54 11.54 11.54 11.54 1.0K
14:24 11.52 11.52 11.52 11.52 1.8K
14:25 11.55 11.55 11.55 11.55 0.6K
14:26 11.55 11.55 11.54 11.54 2.5K
14:28 11.54 11.54 11.54 11.54 0.6K
14:30 11.54 11.54 11.54 11.54 0.3K
14:31 11.54 11.55 11.54 11.55 1.1K
14:32 11.55 11.55 11.53 11.53 3.9K
14:35 11.54 11.54 11.54 11.54 4.0K
14:38 11.54 11.54 11.54 11.54 0.5K
14:39 11.55 11.55 11.55 11.55 1.5K
14:40 11.56 11.58 11.56 11.58 6.9K
14:41 11.59 11.59 11.59 11.59 1.8K
14:42 11.60 11.60 11.60 11.60 0.7K
14:43 11.60 11.60 11.60 11.60 1.1K
14:44 11.60 11.60 11.59 11.59 3.5K
14:46 11.58 11.58 11.58 11.58 1.4K
14:47 11.58 11.58 11.58 11.58 4.4K
14:52 11.58 11.58 11.58 11.58 2.7K
14:53 11.59 11.59 11.59 11.59 2.5K
14:54 11.59 11.59 11.59 11.59 1.7K
14:55 11.59 11.59 11.59 11.59 2.1K
14:58 11.59 11.59 11.59 11.59 0.3K
14:59 11.58 11.58 11.58 11.58 2.0K
15:00 11.59 11.59 11.59 11.59 1.9K
15:01 11.60 11.60 11.59 11.59 2.3K
15:02 11.58 11.58 11.58 11.58 1.7K
15:03 11.58 11.58 11.58 11.58 0.5K
15:04 11.57 11.57 11.57 11.57 3.3K
15:06 11.56 11.56 11.56 11.56 1.7K
15:07 11.57 11.57 11.57 11.57 4.4K
15:08 11.57 11.57 11.57 11.57 2.0K
15:09 11.58 11.58 11.58 11.58 1.6K
15:10 11.57 11.58 11.57 11.58 2.9K
15:11 11.59 11.59 11.59 11.59 2.0K
15:12 11.59 11.59 11.59 11.59 1.6K
15:13 11.59 11.59 11.59 11.59 3.6K
15:17 11.59 11.59 11.59 11.59 1.7K
15:18 11.58 11.58 11.58 11.58 3.7K
15:19 11.57 11.57 11.57 11.57 1.5K
15:21 11.57 11.57 11.57 11.57 1.5K
15:22 11.56 11.57 11.56 11.57 3.5K
15:23 11.57 11.57 11.57 11.57 1.6K
15:25 11.57 11.57 11.57 11.57 10.0K
15:26 11.57 11.57 11.57 11.57 1.9K
15:27 11.56 11.57 11.56 11.57 7.6K
15:28 11.57 11.57 11.57 11.57 0.6K
15:29 11.56 11.57 11.55 11.56 7.6K
15:30 11.58 11.59 11.58 11.59 7.0K
15:31 11.59 11.59 11.58 11.58 3.5K
15:32 11.58 11.58 11.58 11.58 2.4K
15:34 11.58 11.58 11.58 11.58 0.4K
15:35 11.57 11.57 11.57 11.57 2.4K
15:36 11.57 11.57 11.57 11.57 5.1K
15:38 11.57 11.57 11.57 11.57 3.9K
15:39 11.58 11.58 11.57 11.57 0.7K
15:40 11.60 11.60 11.60 11.60 16.0K
15:41 11.60 11.61 11.60 11.61 5.9K
15:42 11.60 11.60 11.60 11.60 2.9K
15:43 11.60 11.60 11.60 11.60 2.4K
15:44 11.61 11.61 11.60 11.60 5.6K
15:45 11.60 11.60 11.60 11.60 3.8K
15:46 11.59 11.60 11.59 11.59 2.6K
15:47 11.60 11.61 11.60 11.60 2.4K
15:48 11.61 11.61 11.61 11.61 7.5K
15:49 11.62 11.64 11.62 11.64 11.9K
15:50 11.64 11.65 11.64 11.64 9.1K
15:51 11.63 11.64 11.62 11.62 13.2K
15:52 11.62 11.62 11.62 11.62 2.8K
15:53 11.63 11.63 11.62 11.62 8.3K
15:54 11.59 11.59 11.59 11.59 11.5K
15:55 11.57 11.59 11.57 11.58 40.6K
15:56 11.58 11.60 11.58 11.59 17.1K
15:57 11.60 11.61 11.60 11.61 12.7K
15:58 11.61 11.62 11.61 11.62 15.9K
15:59 11.62 11.62 11.60 11.62 301.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available