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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.42 | $12.65 | $9.96 | $11.33 | -1.56% | 603,480 |
| Sep 2026 | $15.48 | $15.70 | $9.93 | $11.51 | -23.27% | 1,208,591 |
| Aug 2026 | $16.93 | $21.32 | $15.00 | $15.00 | -15.06% | 702,919 |
| Jul 2026 | $16.00 | $17.95 | $15.51 | $17.66 | +10.72% | 476,933 |
| Jun 2026 | $25.54 | $26.02 | $14.66 | $15.95 | -38.06% | 258,902 |
| May 2026 | $28.55 | $29.72 | $21.01 | $25.75 | -10.28% | 150,608 |
| Apr 2026 | $20.25 | $28.80 | $19.36 | $28.70 | +44.15% | 237,133 |
| Mar 2026 | $26.99 | $26.99 | $15.32 | $19.91 | -27.59% | 167,737 |
| Feb 2026 | $25.10 | $28.50 | $25.10 | $27.50 | +7.78% | 55,880 |
| Jan 2026 | $32.00 | $32.50 | $25.07 | $25.51 | -20.11% | 98,728 |
| Dec 2025 | $42.00 | $42.99 | $31.31 | $31.93 | -22.80% | 507,442 |
| Nov 2025 | $48.67 | $50.49 | $39.30 | $41.36 | -15.59% | 49,720 |
| Oct 2025 | $43.00 | $56.13 | $36.94 | $49.00 | +10.73% | 148,444 |
| Sep 2025 | $36.19 | $51.71 | $36.19 | $44.25 | +24.58% | 373,106 |
| Aug 2025 | $29.44 | $46.79 | $24.08 | $35.52 | +22.02% | 323,419 |
| Jul 2025 | $32.81 | $34.54 | $27.09 | $29.11 | -11.79% | 255,548 |
| Jun 2025 | $19.85 | $34.74 | $19.80 | $33.00 | +66.67% | 470,312 |
| May 2025 | $17.46 | $20.40 | $17.46 | $19.80 | +8.20% | 145,525 |
| Apr 2025 | $20.40 | $22.00 | $13.60 | $18.30 | -10.47% | 215,106 |
| Mar 2025 | $18.50 | $24.57 | $15.90 | $20.44 | +10.37% | 232,615 |
| Feb 2025 | $19.34 | $25.70 | $18.51 | $18.52 | -7.40% | 351,277 |
| Jan 2025 | $19.60 | $21.97 | $18.50 | $20.00 | -2.44% | 351,438 |
| Dec 2024 | $13.00 | $20.50 | $13.00 | $20.50 | +57.69% | 419,043 |
| Nov 2024 | $16.00 | $16.20 | $12.98 | $13.00 | -17.25% | 95,013 |
| Oct 2024 | $16.25 | $17.00 | $13.06 | $15.71 | -4.92% | 101,546 |
| Sep 2024 | $13.24 | $17.33 | $13.24 | $16.52 | +18.10% | 266,509 |
| Aug 2024 | $15.98 | $16.89 | $11.84 | $13.99 | -8.56% | 322,620 |
| Jul 2024 | $13.26 | $19.75 | $10.52 | $15.30 | +17.06% | 477,334 |
| Jun 2024 | $7.40 | $14.00 | $6.70 | $13.07 | +75.44% | 373,205 |
| May 2024 | $6.87 | $7.46 | $6.33 | $7.45 | +4.63% | 78,809 |
| Apr 2024 | $7.59 | $7.59 | $6.10 | $7.12 | -6.68% | 61,655 |
| Mar 2024 | $6.57 | $8.00 | $6.00 | $7.63 | +18.48% | 58,551 |
| Feb 2024 | $7.25 | $7.65 | $6.08 | $6.44 | -12.08% | 137,207 |
| Jan 2024 | $7.46 | $8.01 | $6.67 | $7.33 | -8.79% | 61,187 |
| Dec 2023 | $8.00 | $8.30 | $7.40 | $8.03 | +1.66% | 63,531 |
| Nov 2023 | $7.70 | $8.25 | $7.30 | $7.90 | +0.38% | 71,686 |
| Oct 2023 | $8.80 | $8.83 | $7.11 | $7.87 | -10.57% | 136,905 |
| Sep 2023 | $7.66 | $9.20 | $7.27 | $8.80 | +9.59% | 138,192 |
| Aug 2023 | $8.90 | $9.01 | $6.71 | $8.03 | -9.57% | 78,839 |
| Jul 2023 | $8.44 | $8.97 | $7.54 | $8.88 | -0.22% | 140,113 |
| Jun 2023 | $6.01 | $9.24 | $5.70 | $8.90 | +45.90% | 201,883 |
| May 2023 | $5.87 | $6.44 | $5.50 | $6.10 | +6.09% | 177,066 |
| Apr 2023 | $7.12 | $7.12 | $4.65 | $5.75 | -16.06% | 203,391 |
| Mar 2023 | $6.15 | $7.11 | $4.40 | $6.85 | +11.38% | 111,953 |
| Feb 2023 | $6.03 | $6.35 | $5.90 | $6.15 | -0.16% | 77,136 |
| Jan 2023 | $6.35 | $6.93 | $5.30 | $6.16 | -2.22% | 154,895 |
| Dec 2022 | $6.60 | $7.00 | $5.55 | $6.30 | -8.43% | 269,036 |
| Nov 2022 | $6.05 | $7.40 | $5.96 | $6.88 | +6.83% | 103,925 |
| Oct 2022 | $7.68 | $8.00 | $5.88 | $6.44 | -16.15% | 84,375 |
| Sep 2022 | $6.60 | $9.08 | $6.08 | $7.68 | +15.11% | 366,275 |
| Aug 2022 | $6.08 | $7.28 | $5.16 | $6.67 | +12.70% | 389,550 |
| Jul 2022 | $5.44 | $6.64 | $4.64 | $5.92 | +7.25% | 550,700 |
| Jun 2022 | $4.56 | $5.96 | $4.48 | $5.52 | +25.45% | 280,525 |
| May 2022 | $5.80 | $6.60 | $4.00 | $4.40 | -20.29% | 356,825 |
| Apr 2022 | $7.32 | $7.36 | $5.20 | $5.52 | -21.14% | 332,900 |
| Mar 2022 | $5.76 | $7.88 | $4.20 | $7.00 | +25.90% | 1,349,450 |
| Feb 2022 | $3.39 | $9.00 | $3.06 | $5.56 | +67.87% | 4,736,450 |
| Jan 2022 | $5.20 | $5.20 | $3.04 | $3.31 | -31.57% | 542,150 |
| Dec 2021 | $6.92 | $7.12 | $3.92 | $4.84 | -27.11% | 1,698,325 |
| Nov 2021 | $9.44 | $10.48 | $6.60 | $6.64 | -28.45% | 1,241,300 |
| Oct 2021 | $10.24 | $12.68 | $9.00 | $9.28 | -11.11% | 2,884,050 |
| Sep 2021 | $13.00 | $14.56 | $9.28 | $10.44 | -17.14% | 4,661,200 |
| Aug 2021 | $11.72 | $14.12 | $7.68 | $12.60 | +9.76% | 4,349,375 |
| Jul 2021 | $31.32 | $32.76 | $9.76 | $11.48 | -63.35% | 2,721,950 |
| Jun 2021 | $42.32 | $55.52 | $31.20 | $31.32 | -25.99% | 916,250 |
| May 2021 | $86.20 | $87.08 | $38.60 | $42.32 | -50.56% | 295,775 |
| Apr 2021 | $82.20 | $93.00 | $78.92 | $85.60 | +5.16% | 129,225 |
| Mar 2021 | $102.92 | $103.70 | $73.16 | $81.40 | -20.66% | 140,050 |
| Feb 2021 | $92.20 | $104.00 | $92.04 | $102.60 | +11.52% | 142,075 |
| Jan 2021 | $108.80 | $118.40 | $92.00 | $92.00 | -15.16% | 168,325 |
| Dec 2020 | $104.80 | $123.40 | $84.00 | $108.44 | +3.32% | 356,575 |
| Nov 2020 | $98.32 | $115.74 | $91.08 | $104.96 | +6.97% | 101,800 |
| Oct 2020 | $77.48 | $103.92 | $77.48 | $98.12 | +28.63% | 98,725 |
| Sep 2020 | $80.12 | $91.56 | $76.00 | $76.28 | -6.70% | 114,350 |
| Aug 2020 | $103.64 | $115.44 | $80.92 | $81.76 | -22.01% | 99,050 |
| Jul 2020 | $102.24 | $124.00 | $88.04 | $104.84 | +2.06% | 189,825 |
| Jun 2020 | $101.52 | $112.00 | $72.00 | $102.72 | -0.85% | 441,950 |
| May 2020 | $99.92 | $114.52 | $88.00 | $103.60 | +1.17% | 81,750 |
| Apr 2020 | $113.48 | $123.64 | $98.72 | $102.40 | -11.72% | 145,475 |
| Mar 2020 | $92.16 | $145.68 | $76.44 | $116.00 | +16.05% | 507,800 |
| Feb 2020 | $53.20 | $148.76 | $49.78 | $99.96 | +83.08% | 731,050 |
| Jan 2020 | $38.76 | $63.48 | $38.00 | $54.60 | +39.00% | 123,900 |
| Dec 2019 | $27.50 | $42.84 | $21.92 | $39.28 | +44.41% | 151,125 |
| Nov 2019 | $28.76 | $29.76 | $23.16 | $27.20 | -3.95% | 49,625 |
| Oct 2019 | $29.92 | $30.88 | $22.64 | $28.32 | -6.60% | 80,050 |
| Sep 2019 | $16.20 | $31.40 | $14.72 | $30.32 | +87.16% | 114,125 |
| Aug 2019 | $22.56 | $24.56 | $14.96 | $16.20 | -28.09% | 16,250 |
| Jul 2019 | $30.48 | $30.52 | $22.52 | $22.53 | -25.31% | 21,625 |
| Jun 2019 | $24.80 | $30.16 | $24.20 | $30.16 | +23.40% | 39,100 |
| May 2019 | $24.00 | $25.84 | $22.44 | $24.44 | +1.83% | 49,400 |
| Apr 2019 | $25.32 | $25.80 | $21.40 | $24.00 | -4.76% | 66,375 |
| Mar 2019 | $26.36 | $28.60 | $22.00 | $25.20 | -3.82% | 82,825 |
| Feb 2019 | $30.20 | $30.41 | $26.00 | $26.20 | -13.25% | 26,225 |
| Jan 2019 | $27.96 | $30.80 | $25.56 | $30.20 | +4.57% | 21,425 |
| Dec 2018 | $31.52 | $33.45 | $20.04 | $28.88 | -9.75% | 57,175 |
| Nov 2018 | $34.28 | $36.48 | $30.40 | $32.00 | -6.65% | 47,725 |
| Oct 2018 | $35.80 | $39.12 | $30.08 | $34.28 | -4.78% | 39,500 |
| Sep 2018 | $36.52 | $37.64 | $27.92 | $36.00 | -3.12% | 57,275 |
| Aug 2018 | $39.60 | $40.96 | $32.00 | $37.16 | -5.01% | 21,225 |
| Jul 2018 | $42.52 | $42.60 | $38.84 | $39.12 | -9.44% | 18,900 |
| Jun 2018 | $46.60 | $49.76 | $41.24 | $43.20 | -7.61% | 83,350 |
| May 2018 | $44.44 | $47.96 | $41.20 | $46.76 | +3.54% | 72,000 |
| Apr 2018 | $38.64 | $46.84 | $37.60 | $45.16 | +16.15% | 54,375 |
| Mar 2018 | $38.96 | $49.44 | $38.00 | $38.88 | -1.42% | 131,600 |
| Feb 2018 | $48.28 | $48.44 | $37.00 | $39.44 | -17.83% | 147,550 |
| Jan 2018 | $49.96 | $57.54 | $46.08 | $48.00 | -4.00% | 91,550 |
| Dec 2017 | $45.88 | $51.40 | $42.48 | $50.00 | +9.94% | 94,925 |
| Nov 2017 | $52.16 | $59.60 | $43.36 | $45.48 | -13.27% | 124,100 |
| Oct 2017 | $57.08 | $57.56 | $50.12 | $52.44 | -8.26% | 115,650 |
| Sep 2017 | $53.52 | $61.68 | $52.60 | $57.16 | +5.85% | 207,425 |
| Aug 2017 | $73.56 | $79.28 | $53.32 | $54.00 | -26.59% | 345,425 |
| Jul 2017 | $64.00 | $78.92 | $63.88 | $73.56 | +14.79% | 181,775 |
| Jun 2017 | $66.48 | $68.40 | $62.20 | $64.08 | -3.61% | 126,050 |
| May 2017 | $64.64 | $74.80 | $64.00 | $66.48 | +1.65% | 131,450 |
| Apr 2017 | $75.56 | $89.44 | $64.92 | $65.40 | -14.93% | 367,425 |
| Mar 2017 | $54.00 | $84.24 | $50.88 | $76.88 | +44.29% | 564,900 |
| Feb 2017 | $58.26 | $60.64 | $53.28 | $53.28 | -9.14% | 96,125 |
| Jan 2017 | $61.04 | $61.04 | $57.20 | $58.64 | -5.72% | 34,275 |
| Dec 2016 | $55.08 | $63.96 | $52.00 | $62.20 | +13.41% | 77,875 |
| Nov 2016 | $69.92 | $69.96 | $49.80 | $54.84 | -20.84% | 107,450 |
| Oct 2016 | $83.92 | $87.20 | $69.28 | $69.28 | -17.13% | 34,125 |
| Sep 2016 | $80.48 | $91.79 | $80.24 | $83.60 | +2.80% | 137,350 |
| Aug 2016 | $81.24 | $100.96 | $78.24 | $81.32 | +1.19% | 232,675 |
| Jul 2016 | $78.80 | $83.64 | $76.00 | $80.36 | +1.31% | 124,275 |
| Jun 2016 | $78.00 | $96.48 | $72.24 | $79.32 | – | 685,375 |
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% |