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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.59 19.70 19.37 19.37 1.1M
2023-12-28 19.72 19.78 19.27 19.58 1.2M
2023-12-27 20.07 20.18 19.72 19.76 0.9M
2023-12-26 19.87 20.09 19.76 20.00 1.1M
2023-12-22 20.11 20.20 19.78 19.87 0.9M
2023-12-21 19.97 19.98 19.49 19.97 1.1M
2023-12-20 20.09 20.29 19.68 19.70 1.3M
2023-12-19 20.20 20.31 19.99 20.22 1.4M
2023-12-18 19.67 20.35 19.38 20.14 1.4M
2023-12-15 20.77 20.77 19.73 19.76 2.5M
2023-12-14 21.18 21.26 20.21 20.76 1.5M
2023-12-13 20.73 20.98 20.39 20.95 1.4M
2023-12-12 21.05 21.06 20.64 20.65 1.1M
2023-12-11 20.68 21.10 20.58 21.04 1.3M
2023-12-08 20.55 20.91 20.55 20.72 1.1M
2023-12-07 20.79 20.79 20.34 20.73 1.3M
2023-12-06 21.00 21.22 20.67 20.77 1.0M
2023-12-05 20.50 20.95 20.37 20.93 1.1M
2023-12-04 20.20 20.50 20.01 20.46 1.2M
2023-12-01 19.81 20.27 19.68 20.21 1.3M
2023-11-30 19.96 20.10 19.59 19.75 1.5M
2023-11-29 20.00 20.25 19.84 19.93 1.4M
2023-11-28 19.81 20.03 19.59 19.85 1.2M
2023-11-27 19.67 19.98 19.54 19.80 1.2M
2023-11-24 19.63 19.75 19.48 19.61 0.4M
2023-11-22 19.34 19.87 19.34 19.70 1.1M
2023-11-21 19.23 19.48 18.96 19.14 0.9M
2023-11-20 19.09 19.55 19.05 19.38 1.0M
2023-11-17 19.54 19.56 19.08 19.18 2.2M
2023-11-16 19.45 19.66 19.02 19.50 1.7M
2023-11-15 19.62 20.05 19.47 19.61 2.0M
2023-11-14 19.25 19.86 19.22 19.86 1.8M
2023-11-13 18.54 18.86 18.34 18.85 1.1M
2023-11-10 18.45 18.68 18.14 18.66 0.9M
2023-11-09 18.92 19.06 18.41 18.46 1.0M
2023-11-08 18.59 18.88 18.25 18.69 1.9M
2023-11-07 17.85 18.80 17.85 18.76 2.3M
2023-11-06 18.17 18.26 17.48 17.69 1.6M
2023-11-03 18.40 18.78 17.98 18.05 3.4M
2023-11-02 18.09 18.55 17.79 18.01 1.3M
2023-11-01 17.38 17.97 17.33 17.83 1.8M
2023-10-31 17.71 17.92 17.32 17.34 1.5M
2023-10-30 17.39 18.01 17.23 17.71 2.0M
2023-10-27 19.15 19.15 16.58 17.20 3.4M
2023-10-26 17.28 17.41 16.76 17.18 2.3M
2023-10-25 17.71 17.75 17.19 17.30 1.3M
2023-10-24 17.63 18.36 17.49 17.87 1.0M
2023-10-23 17.55 18.24 17.28 17.89 1.2M
2023-10-20 18.05 18.10 17.67 17.84 1.1M
2023-10-19 18.17 18.44 17.94 18.02 1.3M
2023-10-18 18.43 18.63 18.09 18.25 1.2M
2023-10-17 18.29 19.00 18.10 18.62 1.4M
2023-10-16 18.15 18.61 17.90 18.30 1.2M
2023-10-13 18.81 18.88 18.16 18.19 1.0M
2023-10-12 19.36 19.56 18.53 18.81 1.3M
2023-10-11 18.92 19.36 18.82 19.00 1.0M
2023-10-10 18.82 18.99 18.67 18.77 1.0M
2023-10-09 17.92 18.86 17.82 18.77 1.2M
2023-10-06 17.87 18.26 17.66 18.21 1.4M
2023-10-05 18.04 18.19 17.52 18.03 1.9M
2023-10-04 18.12 18.28 17.91 18.16 1.2M
2023-10-03 18.26 18.49 17.97 18.12 1.3M
2023-10-02 18.61 18.84 18.26 18.39 0.9M
2023-09-29 18.69 19.05 18.52 18.69 1.1M
2023-09-28 18.25 18.58 18.10 18.47 0.9M
2023-09-27 18.18 18.42 18.09 18.33 0.8M
2023-09-26 18.35 18.58 18.01 18.06 0.9M
2023-09-25 17.92 18.44 17.90 18.40 1.0M
2023-09-22 17.83 18.19 17.70 18.11 0.8M
2023-09-21 18.00 18.00 17.57 17.57 0.9M
2023-09-20 18.25 18.54 18.16 18.24 0.8M
2023-09-19 18.59 18.67 18.10 18.15 1.2M
2023-09-18 18.17 19.00 18.06 18.71 1.8M
2023-09-15 18.24 18.24 17.85 18.22 4.1M
2023-09-14 18.30 18.43 18.05 18.16 1.0M
2023-09-13 18.26 18.37 18.00 18.24 0.9M
2023-09-12 18.17 18.54 18.12 18.39 1.3M
2023-09-11 18.33 18.36 17.96 18.23 0.9M
2023-09-08 18.42 18.66 18.05 18.11 0.9M
2023-09-07 18.01 18.53 17.88 18.39 1.4M
2023-09-06 17.88 18.27 17.70 18.23 1.8M
2023-09-05 17.40 17.91 17.32 17.91 1.5M
2023-09-01 17.58 17.77 17.36 17.42 1.1M
2023-08-31 17.28 17.55 17.27 17.39 1.3M
2023-08-30 16.90 17.28 16.83 17.17 1.4M
2023-08-29 16.65 17.01 16.54 17.00 1.4M
2023-08-28 17.00 17.07 16.49 16.61 1.5M
2023-08-25 16.48 17.01 16.46 16.89 1.4M
2023-08-24 16.86 16.93 16.36 16.48 1.5M
2023-08-23 16.40 16.80 16.25 16.75 1.3M
2023-08-22 16.27 16.44 16.11 16.40 1.2M
2023-08-21 15.85 16.38 15.81 16.20 1.0M
2023-08-18 15.35 15.85 15.30 15.81 1.2M
2023-08-17 15.52 15.68 15.33 15.53 1.3M
2023-08-16 15.33 15.55 15.01 15.53 1.7M
2023-08-15 15.74 15.74 15.43 15.61 1.3M
2023-08-14 15.57 15.82 15.43 15.81 0.9M
2023-08-11 15.21 15.76 15.21 15.73 1.0M
2023-08-10 15.27 15.50 15.15 15.44 1.3M
2023-08-09 15.30 15.49 14.76 15.13 1.9M
2023-08-08 15.68 15.88 15.62 15.80 0.9M
2023-08-07 15.90 16.04 15.69 15.87 1.0M
2023-08-04 16.01 16.41 15.86 15.87 1.1M
2023-08-03 15.80 16.09 15.71 15.96 3.8M
2023-08-02 15.66 15.91 15.19 15.88 1.8M
2023-08-01 14.80 15.78 14.66 15.76 2.0M
2023-07-31 15.45 16.33 15.45 15.69 2.4M
2023-07-28 15.14 15.31 13.82 15.31 4.1M
2023-07-27 13.43 13.47 12.93 13.01 0.9M
2023-07-26 13.00 13.36 12.95 13.31 0.8M
2023-07-25 13.14 13.18 12.96 13.05 0.7M
2023-07-24 13.23 13.37 13.03 13.15 0.9M
2023-07-21 13.58 13.66 13.23 13.27 0.6M
2023-07-20 13.69 13.79 13.34 13.39 0.6M
2023-07-19 14.01 14.11 13.49 13.75 0.7M
2023-07-18 13.90 14.03 13.78 13.93 0.6M
2023-07-17 13.42 14.03 13.24 13.93 0.8M
2023-07-14 13.58 13.61 13.21 13.33 0.6M
2023-07-13 13.76 13.81 13.53 13.59 0.8M
2023-07-12 13.49 13.73 13.18 13.67 0.7M
2023-07-11 13.16 13.41 13.08 13.23 0.7M
2023-07-10 12.84 13.25 12.84 13.10 1.1M
2023-07-07 12.24 13.02 12.23 12.91 0.8M
2023-07-06 12.65 12.69 12.15 12.22 1.0M
2023-07-05 12.95 13.09 12.73 12.87 0.7M
2023-07-03 13.02 13.11 12.97 13.03 0.3M
2023-06-30 12.99 13.11 12.91 13.02 0.7M
2023-06-29 13.06 13.27 12.85 12.89 0.7M
2023-06-28 12.57 13.12 12.52 13.06 0.9M
2023-06-27 12.94 12.97 12.65 12.65 0.7M
2023-06-26 12.56 12.89 12.53 12.83 1.1M
2023-06-23 12.79 12.94 12.58 12.66 3.4M
2023-06-22 12.98 13.07 12.81 12.96 0.9M
2023-06-21 13.01 13.28 12.80 13.10 0.8M
2023-06-20 12.88 13.19 12.73 13.17 1.2M
2023-06-16 13.57 13.57 13.04 13.06 1.2M
2023-06-15 13.00 13.36 12.88 13.33 0.7M
2023-06-14 13.21 13.41 12.89 13.12 0.8M
2023-06-13 13.22 13.45 13.10 13.20 0.9M
2023-06-12 13.03 13.19 12.94 13.05 0.7M
2023-06-09 12.97 13.18 12.94 12.97 0.7M
2023-06-08 12.81 13.01 12.54 12.94 1.0M
2023-06-07 13.60 13.76 12.88 12.90 1.3M
2023-06-06 13.33 13.64 13.20 13.48 0.8M
2023-06-05 13.09 13.42 13.03 13.38 0.8M
2023-06-02 12.90 13.19 12.90 13.18 1.0M
2023-06-01 12.63 12.96 12.50 12.85 0.9M
2023-05-31 12.36 12.68 12.36 12.66 2.2M
2023-05-30 12.58 12.84 12.35 12.50 1.2M
2023-05-26 12.52 12.68 12.40 12.44 0.9M
2023-05-25 12.67 12.88 12.42 12.43 1.1M
2023-05-24 12.32 12.59 12.32 12.54 1.0M
2023-05-23 12.28 12.70 12.19 12.50 1.6M
2023-05-22 12.03 12.52 11.89 12.36 1.2M
2023-05-19 12.38 12.53 11.95 12.00 1.2M
2023-05-18 11.66 12.28 11.63 12.25 1.6M
2023-05-17 11.52 11.73 11.20 11.61 1.9M
2023-05-16 11.94 11.98 11.46 11.53 1.9M
2023-05-15 11.60 12.14 11.54 12.07 1.5M
2023-05-12 11.13 11.61 11.13 11.59 1.7M
2023-05-11 11.35 11.41 10.96 11.18 1.5M
2023-05-10 11.57 11.90 11.57 11.80 1.3M
2023-05-09 11.20 11.72 11.13 11.42 1.7M
2023-05-08 11.03 11.47 11.02 11.31 1.5M
2023-05-05 11.21 11.22 10.93 10.96 1.4M
2023-05-04 11.06 11.28 10.88 11.10 1.2M
2023-05-03 11.31 11.69 11.06 11.15 1.8M
2023-05-02 11.44 11.58 10.92 11.29 2.4M
2023-05-01 12.19 12.38 11.51 11.82 1.8M
2023-04-28 11.42 12.53 11.39 12.44 3.1M
2023-04-27 10.35 10.63 10.28 10.48 0.9M
2023-04-26 10.02 10.23 10.02 10.21 0.9M
2023-04-25 10.29 10.29 9.91 9.94 0.9M
2023-04-24 10.45 10.61 10.34 10.41 0.7M
2023-04-21 10.38 10.67 10.38 10.49 0.8M
2023-04-20 10.21 10.59 10.10 10.39 0.6M
2023-04-19 10.40 10.48 10.31 10.35 0.6M
2023-04-18 10.85 10.85 10.40 10.51 0.8M
2023-04-17 11.18 11.19 10.79 10.87 0.9M
2023-04-14 11.29 11.40 10.99 11.17 0.5M
2023-04-13 11.15 11.38 11.05 11.25 0.5M
2023-04-12 11.51 11.65 10.98 11.03 0.6M
2023-04-11 11.22 11.51 11.19 11.42 0.7M
2023-04-10 11.06 11.22 10.87 11.11 0.8M
2023-04-06 11.24 11.34 11.07 11.15 0.5M
2023-04-05 11.48 11.49 11.13 11.26 0.5M
2023-04-04 11.77 11.77 11.37 11.62 0.8M
2023-04-03 11.40 11.78 11.38 11.72 0.8M
2023-03-31 10.98 11.58 10.94 11.52 1.2M
2023-03-30 11.00 11.07 10.69 10.78 0.5M
2023-03-29 11.00 11.05 10.85 10.91 0.6M
2023-03-28 10.75 11.04 10.70 10.83 0.7M
2023-03-27 11.01 11.08 10.72 10.86 0.5M
2023-03-24 10.51 10.94 10.46 10.87 0.7M
2023-03-23 10.78 11.01 10.49 10.60 0.8M
2023-03-22 11.12 11.18 10.69 10.70 0.6M
2023-03-21 11.07 11.19 10.79 11.13 1.0M
2023-03-20 11.21 11.21 10.83 10.93 1.0M
2023-03-17 11.58 11.67 10.97 11.20 1.6M
2023-03-16 11.77 11.90 11.34 11.82 1.2M
2023-03-15 11.59 11.93 11.47 11.88 1.1M
2023-03-14 11.84 12.11 11.64 11.87 1.1M
2023-03-13 11.18 11.69 11.00 11.52 1.3M
2023-03-10 11.69 11.80 11.17 11.33 1.5M
2023-03-09 11.93 11.95 11.37 11.73 1.7M
2023-03-08 12.21 12.21 11.68 11.97 1.3M
2023-03-07 11.88 12.45 11.87 12.32 1.5M
2023-03-06 11.75 11.97 11.63 11.89 1.2M
2023-03-03 11.20 11.69 11.05 11.61 1.0M
2023-03-02 10.88 11.26 10.75 11.05 1.0M
2023-03-01 11.26 11.33 10.88 11.03 1.2M
2023-02-28 11.37 11.55 11.26 11.27 1.2M
2023-02-27 11.11 11.61 10.89 11.31 1.4M
2023-02-24 12.50 12.55 11.96 12.14 0.7M
2023-02-23 12.87 12.87 12.37 12.72 0.9M
2023-02-22 12.96 13.17 12.57 12.70 0.9M
2023-02-21 12.84 13.13 12.70 12.97 0.8M
2023-02-17 13.21 13.21 12.54 13.11 1.4M
2023-02-16 14.81 14.90 12.96 13.20 2.5M
2023-02-15 14.90 15.87 14.64 15.65 1.0M
2023-02-14 14.51 15.54 14.12 14.98 1.5M
2023-02-13 13.44 14.83 13.28 14.82 1.4M
2023-02-10 14.00 14.47 12.18 13.41 2.0M
2023-02-09 15.98 16.02 14.65 14.75 1.1M
2023-02-08 15.75 16.00 15.68 15.73 0.6M
2023-02-07 15.77 15.89 15.42 15.85 0.8M
2023-02-06 15.92 16.14 15.80 15.93 0.5M
2023-02-03 15.93 16.53 15.66 16.17 0.8M
2023-02-02 16.54 16.73 15.90 16.28 1.1M
2023-02-01 15.99 16.46 15.79 16.24 0.9M
2023-01-31 15.42 16.00 15.27 15.95 0.8M
2023-01-30 15.31 15.89 15.31 15.47 1.0M
2023-01-27 14.63 15.82 14.54 15.59 0.8M
2023-01-26 14.48 14.82 14.25 14.67 0.6M
2023-01-25 13.92 14.38 13.78 14.28 0.5M
2023-01-24 13.66 14.33 13.51 14.14 0.4M
2023-01-23 13.51 13.85 13.44 13.81 0.4M
2023-01-20 13.41 13.64 13.17 13.51 0.4M
2023-01-19 13.18 13.41 13.18 13.27 0.3M
2023-01-18 13.55 13.84 13.16 13.23 0.6M
2023-01-17 13.37 13.61 13.16 13.37 0.3M
2023-01-13 12.96 13.32 12.96 13.30 0.8M
2023-01-12 13.18 13.25 12.85 13.07 0.4M
2023-01-11 13.02 13.16 12.89 13.10 0.6M
2023-01-10 12.84 13.06 12.70 12.96 0.8M
2023-01-09 12.67 13.16 12.64 13.04 0.6M
2023-01-06 12.74 12.82 12.49 12.58 0.4M
2023-01-05 12.49 12.69 12.16 12.59 0.5M
2023-01-04 12.60 12.89 12.51 12.60 0.5M
2023-01-03 12.09 12.50 12.04 12.35 0.7M