51Talk Online Education Group (COE) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -31.0%
- 3M
- -23.7%
- YTD
- -62.9%
- 1Y
- -74.2%
- 3Y
- +10.9%
- 5Y
- +3.0%
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
- -43.5%
COE Stock Price Trajectory (2016–2026)
As of September 24, 2026, 51Talk Online Education Group (COE) trades at $11.60, representing a -74.2% return over the past year. The stock has delivered a +16.0% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $148.76 on February 27, 2020. From this peak, COE has corrected -92.2%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TAL (+11.0% 1Y), EDU (+10.2% 1Y), and GOTU (-31.8% 1Y), COE has underperformed the peer group average. Compare COE vs TAL →
COE Historical Price Data · from 2016
Rows 1–50 of 2,583| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 11.46 | 11.70 | 10.95 | 11.60 | 29K | +0.78% |
| 2026-09-22 | 11.78 | 11.78 | 11.50 | 11.51 | 14K | -1.20% |
| 2026-09-21 | 11.84 | 12.04 | 11.51 | 11.65 | 12K | -1.44% |
| 2026-09-18 | 12.09 | 12.09 | 11.73 | 11.82 | 4K | +2.52% |
| 2026-09-17 | 11.57 | 12.13 | 10.39 | 11.53 | 29K | +12.93% |
| 2026-09-16 | 10.51 | 11.05 | 10.00 | 10.21 | 10K | -10.52% |
| 2026-09-15 | 11.77 | 11.90 | 10.94 | 11.41 | 90K | -6.93% |
| 2026-09-14 | 10.64 | 12.51 | 10.48 | 12.26 | 166K | +15.55% |
| 2026-09-11 | 11.00 | 11.55 | 10.21 | 10.61 | 69K | -7.66% |
| 2026-09-10 | 11.93 | 12.55 | 11.03 | 11.49 | 87K | -6.20% |
| 2026-09-09 | 12.58 | 13.51 | 12.15 | 12.25 | 21K | -6.91% |
| 2026-09-08 | 14.11 | 14.75 | 12.83 | 13.16 | 168K | -6.57% |
| 2026-09-04 | 15.21 | 15.21 | 13.80 | 14.09 | 91K | -6.10% |
| 2026-09-03 | 15.15 | 15.50 | 14.77 | 15.00 | 40K | -0.66% |
| 2026-09-02 | 15.39 | 15.70 | 14.95 | 15.10 | 24K | -0.79% |
| 2026-09-01 | 15.38 | 15.55 | 14.80 | 15.22 | 38K | +1.47% |
| 2026-08-31 | 15.68 | 15.94 | 15.00 | 15.00 | 7K | -4.76% |
| 2026-08-28 | 16.12 | 16.12 | 15.30 | 15.75 | 77K | +0.54% |
| 2026-08-27 | 16.46 | 16.48 | 15.66 | 15.66 | 315K | -3.30% |
| 2026-08-26 | 16.66 | 16.66 | 16.20 | 16.20 | 18K | +0.31% |
| 2026-08-25 | 16.55 | 17.16 | 16.15 | 16.15 | 13K | -3.87% |
| 2026-08-24 | 17.25 | 17.25 | 16.58 | 16.80 | 11K | +2.25% |
| 2026-08-21 | 15.76 | 17.14 | 15.76 | 16.43 | 13K | +6.00% |
| 2026-08-20 | 16.43 | 16.43 | 15.22 | 15.50 | 14K | -4.91% |
| 2026-08-19 | 17.00 | 17.27 | 15.84 | 16.30 | 10K | -5.62% |
| 2026-08-18 | 18.80 | 19.02 | 16.51 | 17.27 | 36K | -8.48% |
| 2026-08-17 | 19.35 | 19.75 | 18.50 | 18.87 | 9K | -4.07% |
| 2026-08-14 | 20.77 | 20.77 | 19.42 | 19.67 | 10K | -4.51% |
| 2026-08-13 | 21.32 | 21.32 | 20.20 | 20.60 | 26K | +1.93% |
| 2026-08-12 | 20.14 | 20.36 | 19.37 | 20.21 | 31K | +1.05% |
| 2026-08-11 | 19.70 | 20.00 | 17.30 | 20.00 | 21K | +1.06% |
| 2026-08-10 | 19.66 | 19.93 | 19.45 | 19.79 | 17K | +1.49% |
| 2026-08-07 | 18.73 | 19.64 | 18.50 | 19.50 | 8K | +1.67% |
| 2026-08-06 | 19.49 | 19.94 | 18.14 | 19.18 | 9K | +1.00% |
| 2026-08-05 | 19.70 | 19.70 | 18.55 | 18.99 | 14K | +1.23% |
| 2026-08-04 | 19.40 | 19.66 | 18.51 | 18.76 | 14K | -3.15% |
| 2026-08-03 | 16.93 | 19.37 | 16.93 | 19.37 | 29K | +9.68% |
| 2026-07-31 | 17.50 | 17.84 | 16.61 | 17.66 | 11K | +1.32% |
| 2026-07-30 | 17.03 | 17.84 | 16.63 | 17.43 | 17K | +2.95% |
| 2026-07-29 | 16.71 | 17.19 | 16.51 | 16.93 | 9K | +1.56% |
| 2026-07-28 | 17.02 | 17.57 | 16.18 | 16.67 | 14K | -3.08% |
| 2026-07-27 | 16.58 | 17.83 | 16.12 | 17.20 | 39K | +6.97% |
| 2026-07-24 | 16.14 | 16.47 | 15.80 | 16.08 | 84K | +3.08% |
| 2026-07-23 | 15.98 | 16.11 | 15.51 | 15.60 | 27K | 0.00% |
| 2026-07-22 | 16.00 | 16.36 | 15.60 | 15.60 | 11K | -1.27% |
| 2026-07-21 | 16.98 | 17.09 | 15.80 | 15.80 | 43K | -4.24% |
| 2026-07-20 | 16.90 | 17.44 | 16.36 | 16.50 | 11K | +3.25% |
| 2026-07-17 | 16.15 | 17.31 | 15.98 | 15.98 | 8K | -2.02% |
| 2026-07-16 | 16.58 | 16.76 | 16.31 | 16.31 | 10K | -1.27% |
| 2026-07-15 | 16.92 | 17.50 | 16.52 | 16.52 | 12K | +1.10% |
COE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -74.2% over the past year, below its 5-year annualized CAGR of +3.0%. 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 -74.2% 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.