51Talk Online Education Group (COE) stock
COENYSEServices-Educational ServicesFiscal year ends December 31
$11.33+0.33 (+3.00%)
Close on Oct 30, 2026Market cap $548.68MP/E –Yield –
Price history
51Talk Online Education share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.33
+3.00% on the day
52-week range
$9.93 – $50.49
-77.6% from the high
Change over 52 weeks
-77.1%
From $49.38 on Oct 30, 2025
Average volume
34,247
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.93 | $12.27 | $10.93 | $11.33 | +3.00% | 149,356 |
| Oct 29, 2026 | $11.50 | $11.52 | $10.91 | $11.00 | -4.93% | 8,132 |
| Oct 28, 2026 | $11.86 | $11.86 | $11.50 | $11.57 | -0.52% | 15,950 |
| Oct 27, 2026 | $11.84 | $12.65 | $11.23 | $11.63 | +0.87% | 44,968 |
| Oct 26, 2026 | $11.76 | $11.87 | $11.46 | $11.53 | -1.71% | 9,792 |
| Oct 23, 2026 | $11.51 | $11.77 | $11.31 | $11.73 | +1.73% | 16,727 |
| Oct 22, 2026 | $11.65 | $12.01 | $11.30 | $11.53 | -2.70% | 10,210 |
| Oct 21, 2026 | $11.66 | $12.09 | $11.60 | $11.85 | +0.68% | 35,939 |
| Oct 20, 2026 | $11.63 | $11.95 | $11.39 | $11.77 | +3.88% | 11,140 |
| Oct 19, 2026 | $11.44 | $11.57 | $10.95 | $11.33 | -0.09% | 16,937 |
| Oct 16, 2026 | $11.69 | $12.01 | $11.34 | $11.34 | -3.08% | 33,736 |
| Oct 15, 2026 | $11.36 | $12.35 | $11.36 | $11.70 | -2.09% | 22,891 |
| Oct 14, 2026 | $10.91 | $12.09 | $10.91 | $11.95 | +9.43% | 63,636 |
| Oct 13, 2026 | $11.34 | $11.40 | $10.50 | $10.92 | -3.70% | 14,448 |
| Oct 12, 2026 | $12.55 | $12.55 | $11.07 | $11.34 | -7.20% | 27,851 |
| Oct 9, 2026 | $10.97 | $12.59 | $10.97 | $12.22 | +13.25% | 27,754 |
| Oct 8, 2026 | $11.21 | $11.21 | $10.44 | $10.79 | +8.33% | 20,913 |
| Oct 7, 2026 | $9.96 | $10.92 | $9.96 | $9.96 | -3.30% | 19,227 |
| Oct 6, 2026 | $10.51 | $10.68 | $10.30 | $10.30 | -5.85% | 12,121 |
| Oct 5, 2026 | $10.67 | $11.39 | $10.50 | $10.94 | +3.40% | 17,142 |
| Oct 2, 2026 | $10.46 | $10.90 | $10.30 | $10.58 | -0.75% | 4,893 |
| Oct 1, 2026 | $11.42 | $11.45 | $10.46 | $10.66 | -7.38% | 19,717 |
| Sep 30, 2026 | $11.97 | $12.25 | $11.51 | $11.51 | -2.46% | 21,038 |
| Sep 29, 2026 | $11.54 | $12.41 | $11.51 | $11.80 | +2.43% | 85,531 |
| Sep 28, 2026 | $11.75 | $12.04 | $11.52 | $11.52 | -1.29% | 4,941 |
| Sep 25, 2026 | $11.65 | $11.86 | $11.49 | $11.67 | +0.86% | 197,509 |
| Sep 24, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | 0.00% | 1,703 |
| Sep 23, 2026 | $11.50 | $11.70 | $10.95 | $11.57 | +0.52% | 28,574 |
| Sep 22, 2026 | $11.78 | $11.78 | $11.50 | $11.51 | -1.20% | 14,298 |
| Sep 21, 2026 | $11.84 | $12.04 | $11.51 | $11.65 | -1.44% | 12,436 |
| Sep 18, 2026 | $11.75 | $11.82 | $11.50 | $11.82 | +2.52% | 3,832 |
| Sep 17, 2026 | $10.39 | $12.13 | $10.39 | $11.53 | +12.93% | 28,511 |
| Sep 16, 2026 | $10.51 | $11.05 | $10.00 | $10.21 | -10.52% | 10,222 |
| Sep 15, 2026 | $11.50 | $11.90 | $10.94 | $11.41 | -4.12% | 90,364 |
| Sep 14, 2026 | $10.48 | $12.51 | $10.12 | $11.90 | +12.16% | 166,982 |
| Sep 11, 2026 | $11.00 | $11.55 | $10.21 | $10.61 | +0.09% | 69,085 |
| Sep 10, 2026 | $11.03 | $12.84 | $9.93 | $10.60 | -13.47% | 89,849 |
| Sep 9, 2026 | $13.18 | $13.51 | $12.07 | $12.25 | -6.91% | 21,446 |
| Sep 8, 2026 | $14.01 | $14.75 | $12.83 | $13.16 | -6.57% | 167,631 |
| Sep 4, 2026 | $14.80 | $15.29 | $13.80 | $14.09 | -5.34% | 91,543 |
| Sep 3, 2026 | $15.16 | $15.50 | $14.77 | $14.88 | -1.59% | 40,328 |
| Sep 2, 2026 | $15.34 | $15.70 | $14.95 | $15.12 | -0.66% | 24,273 |
| Sep 1, 2026 | $15.48 | $15.55 | $14.80 | $15.22 | +1.47% | 38,495 |
| Aug 31, 2026 | $15.44 | $15.94 | $15.00 | $15.00 | -2.28% | 7,190 |
| Aug 28, 2026 | $15.91 | $16.25 | $15.35 | $15.35 | -2.29% | 77,318 |
| Aug 27, 2026 | $16.47 | $16.48 | $15.62 | $15.71 | -4.32% | 315,125 |
| Aug 26, 2026 | $15.80 | $16.56 | $15.57 | $16.42 | +1.67% | 18,398 |
| Aug 25, 2026 | $16.55 | $17.16 | $16.15 | $16.15 | -3.87% | 13,242 |
| Aug 24, 2026 | $17.25 | $17.25 | $16.58 | $16.80 | +2.25% | 11,321 |
| Aug 21, 2026 | $15.76 | $17.14 | $15.76 | $16.43 | +6.00% | 12,704 |
| Aug 20, 2026 | $16.43 | $16.43 | $15.22 | $15.50 | -4.91% | 13,711 |
| Aug 19, 2026 | $17.00 | $17.27 | $15.84 | $16.30 | -5.62% | 10,099 |
| Aug 18, 2026 | $18.80 | $19.02 | $16.51 | $17.27 | -8.48% | 35,822 |
| Aug 17, 2026 | $19.35 | $19.75 | $18.50 | $18.87 | -4.07% | 9,168 |
| Aug 14, 2026 | $20.77 | $20.77 | $19.42 | $19.67 | -4.51% | 9,545 |
| Aug 13, 2026 | $21.32 | $21.32 | $20.20 | $20.60 | +1.93% | 26,306 |
| Aug 12, 2026 | $20.14 | $20.36 | $19.37 | $20.21 | +1.05% | 31,165 |
| Aug 11, 2026 | $19.71 | $20.00 | $17.30 | $20.00 | +1.06% | 21,360 |
| Aug 10, 2026 | $19.66 | $19.93 | $19.46 | $19.79 | +1.49% | 17,212 |
| Aug 7, 2026 | $18.73 | $19.64 | $18.50 | $19.50 | +1.67% | 8,010 |
| Aug 6, 2026 | $19.49 | $19.94 | $18.14 | $19.18 | +1.00% | 8,614 |
| Aug 5, 2026 | $19.70 | $19.70 | $18.55 | $18.99 | +1.23% | 13,663 |
| Aug 4, 2026 | $19.40 | $19.66 | $18.51 | $18.76 | -3.15% | 14,214 |
| Aug 3, 2026 | $16.93 | $19.37 | $16.93 | $19.37 | +9.68% | 28,732 |
| Jul 31, 2026 | $17.50 | $17.84 | $16.61 | $17.66 | +1.32% | 10,710 |
| Jul 30, 2026 | $17.03 | $17.84 | $16.63 | $17.43 | +2.95% | 17,057 |
| Jul 29, 2026 | $16.71 | $17.19 | $16.51 | $16.93 | +1.56% | 9,291 |
| Jul 28, 2026 | $17.02 | $17.57 | $16.18 | $16.67 | -3.08% | 14,194 |
| Jul 27, 2026 | $16.58 | $17.83 | $16.12 | $17.20 | +6.97% | 38,752 |
| Jul 24, 2026 | $16.14 | $16.47 | $15.80 | $16.08 | +3.08% | 83,902 |
| Jul 23, 2026 | $15.98 | $16.11 | $15.51 | $15.60 | 0.00% | 26,896 |
| Jul 22, 2026 | $16.00 | $16.37 | $15.60 | $15.60 | -1.27% | 10,831 |
| Jul 21, 2026 | $16.98 | $17.09 | $15.80 | $15.80 | -4.24% | 42,872 |
| Jul 20, 2026 | $16.90 | $17.44 | $16.37 | $16.50 | +3.25% | 11,131 |
| Jul 17, 2026 | $16.15 | $17.31 | $15.98 | $15.98 | -2.02% | 7,589 |
| Jul 16, 2026 | $16.58 | $16.76 | $16.31 | $16.31 | -1.27% | 9,778 |
| Jul 15, 2026 | $16.92 | $17.50 | $16.52 | $16.52 | +1.10% | 11,697 |
| Jul 14, 2026 | $17.13 | $17.56 | $16.28 | $16.34 | -5.39% | 15,726 |
| Jul 13, 2026 | $16.77 | $17.87 | $16.53 | $17.27 | +2.68% | 19,071 |
| Jul 10, 2026 | $16.70 | $17.05 | $16.16 | $16.82 | +0.72% | 7,935 |
| Jul 9, 2026 | $17.00 | $17.69 | $16.68 | $16.70 | 0.00% | 15,609 |
| Jul 8, 2026 | $16.22 | $16.97 | $16.00 | $16.70 | +3.41% | 17,153 |
| Jul 7, 2026 | $17.49 | $17.54 | $16.15 | $16.15 | +0.94% | 19,811 |
| Jul 6, 2026 | $17.00 | $17.00 | $16.00 | $16.00 | -0.62% | 14,201 |
| Jul 2, 2026 | $16.20 | $17.95 | $16.00 | $16.10 | -1.53% | 47,836 |
| Jul 1, 2026 | $16.00 | $17.35 | $16.00 | $16.35 | +2.51% | 24,891 |
| Jun 30, 2026 | $15.99 | $17.24 | $15.52 | $15.95 | +5.98% | 25,590 |
| Jun 29, 2026 | $15.51 | $16.21 | $15.00 | $15.05 | -0.53% | 17,151 |
| Jun 26, 2026 | $15.05 | $16.48 | $15.05 | $15.13 | +0.87% | 32,018 |
| Jun 25, 2026 | $15.99 | $17.59 | $15.00 | $15.00 | 0.00% | 15,562 |
| Jun 24, 2026 | $15.00 | $15.90 | $14.66 | $15.00 | -1.32% | 19,097 |
| Jun 23, 2026 | $15.55 | $17.00 | $15.00 | $15.20 | -2.63% | 17,392 |
| Jun 22, 2026 | $15.70 | $16.36 | $15.30 | $15.61 | -0.06% | 14,701 |
| Jun 18, 2026 | $16.50 | $18.49 | $15.62 | $15.62 | +1.30% | 18,914 |
| Jun 17, 2026 | $17.54 | $17.54 | $15.42 | $15.42 | -12.09% | 9,742 |
| Jun 16, 2026 | $19.25 | $19.25 | $17.54 | $17.54 | -10.71% | 10,906 |
| Jun 15, 2026 | $20.14 | $20.14 | $19.24 | $19.64 | -2.46% | 4,628 |
| Jun 12, 2026 | $21.80 | $21.80 | $19.52 | $20.14 | -8.45% | 19,210 |
| Jun 11, 2026 | $20.47 | $22.55 | $20.47 | $22.00 | 0.00% | 6,689 |
| Jun 10, 2026 | $22.50 | $23.00 | $22.00 | $22.00 | +0.14% | 4,640 |
| Jun 9, 2026 | $21.46 | $22.64 | $21.02 | $21.97 | +2.14% | 7,529 |
| Jun 8, 2026 | $23.39 | $23.39 | $21.51 | $21.51 | -4.40% | 5,080 |
| Jun 5, 2026 | $23.00 | $23.00 | $22.02 | $22.50 | -3.48% | 3,188 |
| Jun 4, 2026 | $23.31 | $23.31 | $22.95 | $23.31 | -5.78% | 3,351 |
| Jun 3, 2026 | $24.64 | $24.75 | $24.64 | $24.74 | -3.21% | 1,867 |
| Jun 2, 2026 | $25.40 | $25.78 | $24.11 | $25.56 | +0.65% | 11,967 |
| Jun 1, 2026 | $25.54 | $26.02 | $25.00 | $25.40 | -1.38% | 9,680 |
| May 29, 2026 | $25.11 | $26.29 | $24.60 | $25.75 | -0.19% | 4,234 |
| May 28, 2026 | $25.72 | $26.50 | $25.72 | $25.80 | -2.38% | 5,244 |
| May 27, 2026 | $26.31 | $27.49 | $25.03 | $26.43 | +0.49% | 8,803 |
| May 26, 2026 | $25.77 | $26.44 | $25.42 | $26.30 | -0.38% | 7,970 |
| May 22, 2026 | $26.60 | $27.50 | $26.00 | $26.40 | -2.22% | 15,155 |
| May 21, 2026 | $26.80 | $27.15 | $26.80 | $27.00 | -1.39% | 5,898 |
| May 20, 2026 | $26.11 | $27.50 | $26.11 | $27.38 | +2.05% | 8,773 |
| May 19, 2026 | $27.00 | $27.00 | $26.83 | $26.83 | -2.44% | 2,142 |
| May 18, 2026 | $27.97 | $28.65 | $26.90 | $27.50 | -4.35% | 4,500 |
| May 15, 2026 | $24.56 | $28.75 | $24.52 | $28.75 | +17.06% | 16,676 |
| May 14, 2026 | $25.57 | $25.57 | $24.56 | $24.56 | -4.44% | 5,974 |
| May 13, 2026 | $25.75 | $26.00 | $25.62 | $25.70 | +1.50% | 3,548 |
| May 12, 2026 | $25.10 | $26.03 | $25.10 | $25.32 | -6.22% | 5,010 |
| May 11, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | +9.18% | 1,537 |
| May 8, 2026 | $24.49 | $24.73 | $21.01 | $24.73 | +4.79% | 15,494 |
| May 7, 2026 | $26.00 | $26.00 | $23.60 | $23.60 | -9.23% | 4,544 |
| May 6, 2026 | $27.50 | $28.18 | $26.00 | $26.00 | -7.18% | 4,326 |
| May 5, 2026 | $26.95 | $28.38 | $26.95 | $28.01 | -1.65% | 2,447 |
| May 4, 2026 | $28.30 | $28.88 | $28.30 | $28.48 | -0.04% | 17,448 |
| May 1, 2026 | $28.55 | $29.72 | $28.20 | $28.49 | -0.73% | 10,885 |
| Apr 30, 2026 | $26.40 | $28.80 | $26.40 | $28.70 | +2.54% | 4,882 |
| Apr 29, 2026 | $27.30 | $27.99 | $27.30 | $27.99 | +0.18% | 2,121 |
| Apr 28, 2026 | $26.20 | $27.94 | $25.95 | $27.94 | +6.03% | 13,284 |
| Apr 27, 2026 | $25.99 | $26.75 | $25.60 | $26.35 | +2.37% | 32,321 |
| Apr 24, 2026 | $25.16 | $27.46 | $23.01 | $25.74 | -0.62% | 7,674 |
| Apr 23, 2026 | $24.49 | $25.92 | $24.49 | $25.90 | +11.59% | 14,529 |
| Apr 22, 2026 | $22.00 | $24.00 | $22.00 | $23.21 | -3.49% | 2,710 |
| Apr 21, 2026 | $23.88 | $26.00 | $23.88 | $24.05 | +2.38% | 7,911 |
| Apr 20, 2026 | $23.50 | $23.90 | $23.25 | $23.49 | -2.29% | 3,454 |
| Apr 17, 2026 | $26.00 | $26.00 | $24.04 | $24.04 | -3.84% | 4,848 |
| Apr 16, 2026 | $25.05 | $26.40 | $23.63 | $25.00 | -3.85% | 12,172 |
| Apr 15, 2026 | $24.96 | $26.33 | $24.65 | $26.00 | +4.17% | 18,640 |
| Apr 14, 2026 | $23.08 | $24.96 | $23.08 | $24.96 | +11.93% | 8,737 |
| Apr 13, 2026 | $22.30 | $22.30 | $21.20 | $22.30 | +4.50% | 9,731 |
| Apr 10, 2026 | $21.18 | $21.36 | $19.88 | $21.34 | -0.74% | 16,749 |
| Apr 9, 2026 | $22.41 | $22.49 | $21.05 | $21.50 | +0.70% | 17,431 |
| Apr 8, 2026 | $22.00 | $22.04 | $20.41 | $21.35 | +0.23% | 3,966 |
| Apr 7, 2026 | $22.00 | $22.00 | $20.74 | $21.30 | -5.12% | 2,171 |
| Apr 6, 2026 | $22.00 | $23.50 | $22.00 | $22.45 | 0.00% | 13,050 |
| Apr 2, 2026 | $20.67 | $22.95 | $19.36 | $22.45 | -1.28% | 19,812 |
| Apr 1, 2026 | $20.25 | $22.74 | $20.25 | $22.74 | +14.21% | 20,940 |
| Mar 31, 2026 | $18.51 | $19.93 | $17.98 | $19.91 | +4.79% | 13,170 |
| Mar 30, 2026 | $18.70 | $19.20 | $17.10 | $19.00 | +0.53% | 22,592 |
| Mar 27, 2026 | $18.08 | $21.13 | $17.55 | $18.90 | +2.55% | 19,894 |
| Mar 26, 2026 | $18.65 | $18.65 | $17.30 | $18.43 | -3.41% | 5,916 |
| Mar 25, 2026 | $17.50 | $21.43 | $17.50 | $19.08 | +9.03% | 14,108 |
| Mar 24, 2026 | $16.13 | $17.50 | $15.32 | $17.50 | +5.23% | 11,505 |
| Mar 23, 2026 | $16.61 | $17.20 | $16.30 | $16.63 | -4.75% | 1,747 |
| Mar 20, 2026 | $18.63 | $18.63 | $17.46 | $17.46 | -6.33% | 3,229 |
| Mar 19, 2026 | $18.50 | $19.00 | $17.04 | $18.64 | -3.42% | 14,456 |
| Mar 18, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | 0.00% | 1,339 |
| Mar 17, 2026 | $19.50 | $19.52 | $19.30 | $19.30 | -1.03% | 2,965 |
| Mar 16, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | +1.91% | 740 |
| Mar 13, 2026 | $23.01 | $23.01 | $19.14 | $19.14 | -19.74% | 12,120 |
| Mar 12, 2026 | $23.78 | $23.84 | $23.01 | $23.84 | -1.00% | 1,476 |
| Mar 11, 2026 | $24.31 | $24.68 | $23.99 | $24.08 | -0.50% | 3,743 |
| Mar 10, 2026 | $24.50 | $24.50 | $21.86 | $24.20 | -3.16% | 7,216 |
| Mar 9, 2026 | $24.53 | $24.99 | $24.23 | $24.99 | -2.31% | 729 |
| Mar 6, 2026 | $25.50 | $25.58 | $25.50 | $25.58 | +0.31% | 2,222 |
| Mar 5, 2026 | $26.00 | $26.55 | $24.54 | $25.50 | +0.91% | 16,398 |
| Mar 4, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 3,597 |
| Mar 3, 2026 | $25.60 | $25.60 | $25.00 | $25.27 | -6.34% | 6,835 |
| Mar 2, 2026 | $26.99 | $26.99 | $26.00 | $26.98 | -1.87% | 1,740 |
| Feb 27, 2026 | $27.01 | $27.76 | $27.00 | $27.50 | -1.80% | 2,303 |
| Feb 26, 2026 | $27.50 | $28.00 | $27.20 | $28.00 | +1.82% | 2,471 |
| Feb 25, 2026 | $27.00 | $27.85 | $26.91 | $27.50 | -1.08% | 3,340 |
| Feb 24, 2026 | $25.40 | $27.99 | $25.40 | $27.80 | +7.75% | 8,829 |
| Feb 23, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | -3.04% | 747 |
| Feb 20, 2026 | $26.76 | $26.76 | $26.61 | $26.61 | 0.00% | 656 |
| Feb 19, 2026 | $26.61 | $26.61 | $26.61 | $26.61 | 0.00% | 502 |
| Feb 18, 2026 | $26.34 | $27.45 | $26.27 | $26.61 | +1.33% | 4,475 |
| Feb 17, 2026 | $25.40 | $27.90 | $25.40 | $26.26 | -4.30% | 3,298 |
| Feb 13, 2026 | $27.44 | $27.44 | $27.44 | $27.44 | 0.00% | 675 |
| Feb 12, 2026 | $25.51 | $28.00 | $25.51 | $27.44 | -0.58% | 4,987 |
| Feb 11, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | 0.00% | 824 |
| Feb 10, 2026 | $28.02 | $28.02 | $27.60 | $27.60 | 0.00% | 2,771 |
| Feb 9, 2026 | $27.16 | $27.60 | $27.16 | $27.60 | -2.06% | 1,360 |
| Feb 6, 2026 | $27.40 | $28.50 | $27.39 | $28.18 | +4.37% | 7,966 |
| Feb 5, 2026 | $26.77 | $27.01 | $26.77 | $27.00 | +0.86% | 1,889 |
| Feb 4, 2026 | $26.77 | $27.14 | $26.75 | $26.77 | +0.07% | 2,766 |
| Feb 3, 2026 | $26.78 | $26.98 | $26.60 | $26.75 | +0.94% | 1,078 |
| Feb 2, 2026 | $25.10 | $26.50 | $25.10 | $26.50 | +3.88% | 4,943 |
| Jan 30, 2026 | $26.53 | $26.53 | $25.51 | $25.51 | -2.52% | 2,623 |
| Jan 29, 2026 | $26.18 | $26.20 | $26.16 | $26.17 | +0.15% | 2,599 |
| Jan 28, 2026 | $26.43 | $26.51 | $26.13 | $26.13 | +0.38% | 1,776 |
| Jan 27, 2026 | $25.49 | $26.03 | $25.49 | $26.03 | +2.64% | 2,080 |
| Jan 26, 2026 | $25.52 | $25.90 | $25.36 | $25.36 | +1.16% | 3,950 |
| Jan 23, 2026 | $25.23 | $25.54 | $25.07 | $25.07 | -0.63% | 3,298 |
| Jan 22, 2026 | $26.30 | $26.40 | $25.21 | $25.23 | +0.48% | 14,432 |
| Jan 21, 2026 | $25.80 | $26.15 | $25.11 | $25.11 | -2.67% | 8,844 |
| Jan 20, 2026 | $28.56 | $28.56 | $25.13 | $25.80 | -9.33% | 14,040 |
| Jan 16, 2026 | $29.10 | $29.10 | $28.46 | $28.46 | -0.52% | 1,824 |
| Jan 15, 2026 | $29.32 | $29.32 | $28.25 | $28.61 | -2.47% | 2,133 |
| Jan 14, 2026 | $30.35 | $30.35 | $29.00 | $29.33 | +3.97% | 4,124 |
| Jan 13, 2026 | $29.11 | $29.20 | $28.21 | $28.21 | -3.82% | 897 |
| Jan 12, 2026 | $29.00 | $29.85 | $28.12 | $29.33 | +5.54% | 5,233 |
| Jan 9, 2026 | $27.50 | $27.79 | $27.50 | $27.79 | -0.75% | 794 |
| Jan 8, 2026 | $27.69 | $28.86 | $27.69 | $28.00 | +1.16% | 1,828 |
| Jan 7, 2026 | $27.27 | $28.85 | $27.27 | $27.68 | +1.35% | 6,273 |
| Jan 6, 2026 | $30.88 | $30.88 | $26.90 | $27.31 | -10.46% | 11,611 |
| Jan 5, 2026 | $31.00 | $31.82 | $30.50 | $30.50 | -2.43% | 5,473 |
| Jan 2, 2026 | $32.00 | $32.50 | $31.26 | $31.26 | -2.10% | 4,896 |
| Dec 31, 2025 | $33.00 | $33.10 | $31.31 | $31.93 | -3.72% | 7,875 |
| Dec 30, 2025 | $33.07 | $33.27 | $32.35 | $33.17 | +0.62% | 8,288 |
| Dec 29, 2025 | $32.35 | $33.92 | $32.03 | $32.96 | +2.36% | 12,290 |
| Dec 26, 2025 | $33.40 | $33.65 | $32.19 | $32.20 | -3.65% | 6,956 |
| Dec 24, 2025 | $33.75 | $33.75 | $33.42 | $33.42 | -1.47% | 1,997 |
| Dec 23, 2025 | $33.86 | $34.25 | $33.86 | $33.92 | +2.79% | 12,845 |
| Dec 22, 2025 | $33.49 | $33.85 | $32.66 | $33.00 | -0.33% | 21,223 |
| Dec 19, 2025 | $33.55 | $34.76 | $33.06 | $33.11 | -1.31% | 17,134 |
| Dec 18, 2025 | $32.29 | $35.00 | $32.29 | $33.55 | +4.84% | 20,682 |
| Dec 17, 2025 | $36.03 | $36.03 | $31.89 | $32.00 | -11.11% | 13,688 |
| Dec 16, 2025 | $36.49 | $36.50 | $35.72 | $36.00 | -1.37% | 26,742 |
| Dec 15, 2025 | $35.60 | $36.50 | $35.10 | $36.50 | +0.14% | 23,017 |
| Dec 12, 2025 | $36.20 | $36.45 | $34.89 | $36.45 | -0.48% | 22,445 |
| Dec 11, 2025 | $36.35 | $36.63 | $34.07 | $36.63 | -1.28% | 27,059 |
| Dec 10, 2025 | $37.50 | $37.50 | $36.50 | $37.10 | +0.27% | 7,467 |
| Dec 9, 2025 | $37.11 | $39.20 | $37.00 | $37.00 | +2.18% | 3,003 |
| Dec 8, 2025 | $38.00 | $41.40 | $36.21 | $36.21 | -12.20% | 40,046 |
| Dec 5, 2025 | $40.40 | $41.34 | $39.80 | $41.24 | +0.07% | 9,528 |
| Dec 4, 2025 | $41.05 | $42.99 | $40.10 | $41.21 | +11.38% | 10,107 |
| Dec 3, 2025 | $41.45 | $42.95 | $37.00 | $37.00 | -10.74% | 201,936 |
| Dec 2, 2025 | $42.00 | $42.48 | $38.77 | $41.45 | -1.31% | 11,830 |
| Dec 1, 2025 | $42.00 | $42.02 | $42.00 | $42.00 | +1.55% | 1,284 |
| Nov 28, 2025 | $41.36 | $41.36 | $41.36 | $41.36 | 0.00% | 81 |
| Nov 26, 2025 | $41.69 | $42.17 | $40.89 | $41.36 | -0.72% | 2,331 |
| Nov 25, 2025 | $42.19 | $42.95 | $41.66 | $41.66 | -0.97% | 3,610 |
| Nov 24, 2025 | $42.07 | $42.07 | $42.07 | $42.07 | +0.77% | 528 |
| Nov 21, 2025 | $42.20 | $42.20 | $41.75 | $41.75 | -2.48% | 1,872 |
| Nov 20, 2025 | $42.00 | $42.81 | $41.33 | $42.81 | +2.47% | 2,060 |
| Nov 19, 2025 | $41.78 | $41.78 | $41.78 | $41.78 | 0.00% | 459 |
| Nov 18, 2025 | $42.05 | $42.05 | $41.56 | $41.78 | -1.04% | 2,172 |
| Nov 17, 2025 | $39.30 | $42.27 | $39.30 | $42.22 | +0.33% | 3,720 |
| Nov 14, 2025 | $41.90 | $43.69 | $41.55 | $42.08 | -4.36% | 3,496 |
| Nov 13, 2025 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 1,603 |
| Nov 12, 2025 | $44.00 | $44.00 | $44.00 | $44.00 | -1.79% | 1,583 |
| Nov 11, 2025 | $44.80 | $44.80 | $44.80 | $44.80 | 0.00% | 1,004 |
| Nov 10, 2025 | $45.00 | $45.01 | $44.60 | $44.80 | -0.53% | 4,752 |
| Nov 7, 2025 | $45.39 | $45.54 | $44.50 | $45.04 | -0.20% | 5,681 |
| Nov 6, 2025 | $45.13 | $45.13 | $45.13 | $45.13 | 0.00% | 5,726 |
| Nov 5, 2025 | $46.79 | $47.28 | $45.13 | $45.13 | -2.65% | 2,833 |
| Nov 4, 2025 | $46.22 | $47.15 | $46.22 | $46.36 | -1.99% | 2,457 |
| Nov 3, 2025 | $48.67 | $50.49 | $47.30 | $47.30 | -3.47% | 3,752 |
| Oct 31, 2025 | $49.00 | $49.00 | $49.00 | $49.00 | -0.77% | 1,203 |
| Oct 30, 2025 | $48.96 | $49.38 | $48.96 | $49.38 | -0.08% | 935 |
| Oct 29, 2025 | $47.00 | $49.42 | $47.00 | $49.42 | -0.16% | 3,282 |
| Oct 28, 2025 | $49.96 | $50.86 | $48.59 | $49.50 | -3.28% | 4,818 |
| Oct 27, 2025 | $48.55 | $52.00 | $48.55 | $51.18 | +7.75% | 4,609 |
| Oct 24, 2025 | $52.98 | $52.98 | $46.40 | $47.50 | -10.63% | 7,839 |
| Oct 23, 2025 | $52.01 | $56.13 | $52.01 | $53.15 | +2.21% | 2,041 |
| Oct 22, 2025 | $54.00 | $54.00 | $52.00 | $52.00 | -5.40% | 4,044 |
| Oct 21, 2025 | $55.51 | $55.51 | $54.08 | $54.97 | -1.06% | 2,972 |
| Oct 20, 2025 | $49.95 | $55.80 | $49.77 | $55.56 | – | 20,944 |
Seasonality
COE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.6% | 11.0% | 7.3% | -2.0% | -5.4% | 16.1% | -5.8% | -7.0% | 11.0% | -2.5% | -7.9% | 5.4% |
| Months up | 2 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 2 of 10 | 3 of 9 | 5 of 9 |
| 2026 | -20.1% | 7.8% | -27.6% | 44.1% | -10.3% | -38.1% | 10.7% | -15.1% | -23.3% | -1.6% | ||
| 2025 | -2.4% | -7.4% | 10.4% | -10.5% | 8.2% | 66.7% | -11.8% | 22.0% | 24.6% | 10.7% | -15.6% | -22.8% |
| 2024 | -8.8% | -12.1% | 18.5% | -6.7% | 4.6% | 75.4% | 17.1% | -8.6% | 18.1% | -4.9% | -17.3% | 57.7% |
| 2023 | -2.2% | -0.2% | 11.4% | -16.1% | 6.1% | 45.9% | -0.2% | -9.6% | 9.6% | -10.6% | 0.4% | 1.7% |
| 2022 | -31.6% | 67.9% | 25.9% | -21.1% | -20.3% | 25.5% | 7.2% | 12.7% | 15.1% | -16.1% | 6.8% | -8.4% |
| 2021 | -15.2% | 11.5% | -20.7% | 5.2% | -50.6% | -26.0% | -63.3% | 9.8% | -17.1% | -11.1% | -28.4% | -27.1% |
| 2020 | 39.0% | 83.1% | 16.0% | -11.7% | 1.2% | -0.8% | 2.1% | -22.0% | -6.7% | 28.6% | 7.0% | 3.3% |
| 2019 | 4.6% | -13.2% | -3.8% | -4.8% | 1.8% | 23.4% | -25.3% | -28.1% | 87.2% | -6.6% | -4.0% | 44.4% |
| 2018 | -4.0% | -17.8% | -1.4% | 16.2% | 3.5% | -7.6% | -9.4% | -5.0% | -3.1% | -4.8% | -6.7% | -9.8% |
| 2017 | -5.7% | -9.1% | 44.3% | -14.9% | 1.7% | -3.6% | 14.8% | -26.6% | 5.9% | -8.3% | -13.3% | 9.9% |