51Talk Online Education Group (COE) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -25.4%
- 3M
- -24.2%
- YTD
- -48.3%
- 1Y
- -47.9%
- 3Y
- +26.7%
- 5Y
- -10.8%
Loading 10-year price history...
COE Historical Performance
COE Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -18.1%
- 2017 annual price return
- -15.7%
- 2018 annual price return
- -40.6%
- 2019 annual price return
- +47.2%
- 2020 annual price return
- +156.0%
- 2021 annual price return
- -95.6%
- 2022 annual price return
- +25.0%
- 2023 annual price return
- +20.9%
- 2024 annual price return
- +156.3%
- 2025 annual price return
- +59.2%
- 2026 annual price return
- -13.7%
COE Stock Price Trajectory (2016–2026)
As of July 8, 2026, 51Talk Online Education Group (COE) trades at $16.15, representing a -47.9% return over the past year. The stock has delivered a -43.6% total return over five years (-10.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $148.76 on February 27, 2020. From this peak, COE has corrected -89.1%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TAL (-2.1% 1Y), EDU (-5.7% 1Y), and GOTU (-49.0% 1Y), COE has underperformed the peer group average. Compare COE vs TAL →
COE Historical Price Data · from 2016
Rows 1–50 of 2,529| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 16.59 | 17.54 | 16.15 | 16.15 | 19K | +0.94% |
| 2026-07-06 | 17.00 | 17.00 | 16.00 | 16.00 | 14K | -0.62% |
| 2026-07-02 | 16.20 | 17.95 | 16.00 | 16.10 | 48K | -1.53% |
| 2026-07-01 | 17.23 | 17.35 | 16.00 | 16.35 | 25K | -0.18% |
| 2026-06-30 | 15.99 | 17.24 | 15.52 | 16.38 | 25K | +8.84% |
| 2026-06-29 | 15.51 | 16.21 | 15.00 | 15.05 | 17K | -0.53% |
| 2026-06-26 | 15.05 | 16.48 | 15.05 | 15.13 | 32K | +0.87% |
| 2026-06-25 | 15.55 | 17.59 | 15.00 | 15.00 | 16K | 0.00% |
| 2026-06-24 | 15.00 | 15.90 | 14.66 | 15.00 | 19K | -1.32% |
| 2026-06-23 | 15.80 | 17.00 | 15.00 | 15.20 | 17K | -2.63% |
| 2026-06-22 | 15.70 | 16.36 | 15.30 | 15.61 | 15K | -0.06% |
| 2026-06-18 | 16.50 | 18.49 | 15.62 | 15.62 | 19K | +1.30% |
| 2026-06-17 | 17.54 | 17.54 | 15.42 | 15.42 | 10K | -13.22% |
| 2026-06-16 | 19.25 | 19.25 | 17.54 | 17.77 | 11K | -8.26% |
| 2026-06-15 | 19.42 | 19.64 | 19.24 | 19.37 | 5K | -3.82% |
| 2026-06-12 | 21.80 | 21.80 | 19.52 | 20.14 | 19K | -8.45% |
| 2026-06-11 | 20.47 | 22.55 | 20.47 | 22.00 | 6K | -2.63% |
| 2026-06-10 | 22.50 | 23.00 | 22.00 | 22.59 | 4K | +2.84% |
| 2026-06-09 | 21.46 | 22.01 | 21.18 | 21.97 | 7K | +1.48% |
| 2026-06-08 | 23.39 | 23.39 | 21.51 | 21.65 | 5K | -3.78% |
| 2026-06-05 | 23.00 | 23.00 | 22.02 | 22.50 | 3K | -4.70% |
| 2026-06-04 | 23.31 | 23.61 | 22.95 | 23.61 | 3K | -4.57% |
| 2026-06-03 | 24.64 | 24.75 | 24.64 | 24.74 | 2K | -3.21% |
| 2026-06-02 | 25.40 | 25.78 | 24.11 | 25.56 | 12K | +0.65% |
| 2026-06-01 | 26.02 | 26.02 | 25.00 | 25.39 | 10K | -1.38% |
| 2026-05-29 | 25.11 | 26.29 | 24.60 | 25.75 | 4K | -3.38% |
| 2026-05-28 | 25.72 | 26.65 | 25.72 | 26.65 | 5K | +0.83% |
| 2026-05-27 | 26.31 | 27.49 | 25.11 | 26.43 | 9K | +1.20% |
| 2026-05-26 | 25.77 | 26.30 | 25.42 | 26.12 | 8K | -1.07% |
| 2026-05-22 | 26.60 | 27.50 | 26.00 | 26.40 | 15K | -2.22% |
| 2026-05-21 | 27.10 | 27.15 | 26.80 | 27.00 | 6K | -1.39% |
| 2026-05-20 | 26.11 | 27.50 | 26.11 | 27.38 | 8K | +2.05% |
| 2026-05-19 | 27.00 | 27.00 | 26.45 | 26.83 | 2K | -1.70% |
| 2026-05-18 | 28.65 | 28.65 | 27.30 | 27.30 | 4K | -5.06% |
| 2026-05-15 | 24.56 | 28.75 | 24.53 | 28.75 | 16K | +17.06% |
| 2026-05-14 | 25.57 | 25.57 | 24.56 | 24.56 | 6K | -0.77% |
| 2026-05-13 | 25.75 | 26.00 | 24.71 | 24.75 | 3K | -4.81% |
| 2026-05-12 | 24.55 | 26.03 | 24.55 | 26.00 | 2K | -3.70% |
| 2026-05-11 | 27.00 | 27.00 | 27.00 | 27.00 | 951 | +14.41% |
| 2026-05-08 | 24.49 | 24.49 | 21.01 | 23.60 | 14K | -6.53% |
| 2026-05-07 | 26.00 | 26.00 | 23.60 | 25.25 | 3K | -2.88% |
| 2026-05-06 | 27.50 | 28.18 | 26.00 | 26.00 | 4K | -7.18% |
| 2026-05-05 | 26.95 | 28.38 | 26.95 | 28.01 | 2K | -1.65% |
| 2026-05-04 | 28.30 | 28.88 | 28.30 | 28.48 | 17K | -1.79% |
| 2026-05-01 | 28.55 | 29.72 | 28.20 | 29.00 | 11K | +1.05% |
| 2026-04-30 | 27.98 | 28.70 | 26.40 | 28.70 | 5K | +2.54% |
| 2026-04-29 | 27.30 | 27.99 | 27.30 | 27.99 | 2K | +0.21% |
| 2026-04-28 | 26.20 | 27.93 | 25.95 | 27.93 | 13K | +6.00% |
| 2026-04-27 | 25.99 | 26.75 | 25.60 | 26.35 | 32K | +2.37% |
| 2026-04-24 | 25.16 | 27.46 | 23.01 | 25.74 | 8K | -0.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COE — Frequently Asked Questions
Quick answers to the most common questions about buying COE stock.
How has COE stock performed recently?
COE declined -47.9% over the past year, below its 5-year annualized CAGR of -10.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is COE's all-time high price?
51Talk Online Education Group reached $148.76 on 2020-02-27. The 52-week high is $56.13. Current 1-year return of -47.9% places the stock further from historical peaks.
Where can I download COE historical price data?
This page provides COE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.