OPEN tokenized stock Historical Data

OPENx Page 2
Download
Date Close Price change Market cap Trading volume
Apr 2, 2026 $ 4.45
+1.11%
$ -- $ 56
Apr 1, 2026 $ 4.73
+4.09%
$ -- $ 414
Mar 31, 2026 $ 4.32
-0.68%
$ -- $ 125
Mar 30, 2026 $ 4.97
-1.36%
$ -- $ 25
Mar 27, 2026 $ 4.75
-7.09%
$ -- $ 125
Mar 26, 2026 $ 5.22
+0.00%
$ -- $ 34
Mar 25, 2026 $ 5.51
+2.37%
$ -- $ 640
Mar 24, 2026 $ 5.38
-0.36%
$ -- $ 476
Mar 23, 2026 $ 4.77
+0.41%
$ -- $ 410
Mar 20, 2026 $ 4.97
+0.00%
$ 993,322 $ 26
Mar 19, 2026 $ 5.17
+0.00%
$ -- $ 70
Mar 18, 2026 $ 5.17
-10.05%
$ 1.03 million $ 436
Mar 17, 2026 $ 5.35
+3.80%
$ 1.07 million $ 148
Mar 16, 2026 $ 4.94
-0.98%
$ -- $ 68
Mar 13, 2026 $ 5.08
+7.23%
$ -- $ 42
Mar 12, 2026 $ 5.02
+1.59%
$ -- $ 118
Mar 11, 2026 $ 5.14
-1.32%
$ 1.03 million $ 249
Mar 10, 2026 $ 5.5
+13.33%
$ -- $ 496
Mar 9, 2026 $ 4.85
-1.39%
$ 969,812 $ 231
Mar 6, 2026 $ 5.07
-4.60%
$ 1.01 million $ 41
Mar 5, 2026 $ 5.32
+5.03%
$ 1.06 million $ 229
Mar 4, 2026 $ 4.94
+6.33%
$ 987,444 $ 174
Mar 3, 2026 $ 4.64
-8.85%
$ 928,668 $ 27
Mar 2, 2026 $ 5.33
+10.57%
$ -- $ 122
Feb 28, 2026 $ 5.61
+0.00%
$ -- $ 343
Feb 27, 2026 $ 5.39
-3.00%
$ 1.08 million $ 343
Feb 26, 2026 $ 5.48
+6.27%
$ -- $ 3,674
Feb 25, 2026 $ 5.15
+8.68%
$ 1.03 million $ 3,130
Feb 24, 2026 $ 4.74
-1.83%
$ 948,260 $ 39
Feb 23, 2026 $ 4.83
-10.20%
$ 965,894 $ 191
Feb 21, 2026 $ 5.63
+0.00%
$ -- $ 162
Feb 20, 2026 $ 5.63
+17.59%
$ 1.13 million $ 162
Feb 19, 2026 $ 4.79
+6.54%
$ 958,056 $ 55
Feb 18, 2026 $ 4.5
+8.00%
$ 899,280 $ 56
Feb 17, 2026 $ 4.49
-2.76%
$ -- $ 152
Feb 14, 2026 $ 4.61
+0.00%
$ -- $ 648
Feb 13, 2026 $ 4.47
-1.51%
$ 893,402 $ 653
Feb 12, 2026 $ 4.54
-6.65%
$ 907,116 $ 131
Feb 11, 2026 $ 4.51
-8.55%
$ 901,240 $ 2,965
Feb 10, 2026 $ 5.06
+0.00%
$ -- $ 88
Feb 9, 2026 $ 5.32
+0.00%
$ -- $ 1
Feb 7, 2026 $ 5.09
+0.00%
$ -- $ 58
Feb 6, 2026 $ 5.09
+4.42%
$ 1.02 million $ 58
Feb 5, 2026 $ 4.88
+0.20%
$ 975,690 $ 60
Feb 4, 2026 $ 4.87
-8.30%
$ 973,730 $ 624
Feb 3, 2026 $ 5.24
+5.52%
$ 1.05 million $ 1,177
Feb 2, 2026 $ 5
-6.76%
$ 999,200 $ 330
Jan 30, 2026 $ 5.36
-5.03%
$ 1.07 million $ 248
Jan 29, 2026 $ 5.64
+0.00%
$ -- $ 436
Jan 28, 2026 $ 5.64
-6.65%
$ 1.13 million $ 279