Open Campus Historical Data

EDU Page 10
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $0.131
-0.86%
$98.86 million $1.95 million
Jun 18, 2025 $0.132
+1.83%
$99.72 million $3.82 million
Jun 17, 2025 $0.13
-5.20%
$97.93 million $2.93 million
Jun 16, 2025 $0.137
-1.82%
$103.28 million $2.33 million
Jun 15, 2025 $0.14
+3.99%
$105.24 million $2.63 million
Jun 14, 2025 $0.134
-0.61%
$101.2 million $1.96 million
Jun 13, 2025 $0.135
-3.66%
$101.82 million $6.88 million
Jun 12, 2025 $0.14
+0.39%
$105.7 million $6.9 million
Jun 11, 2025 $0.14
-9.01%
$105.28 million $4.84 million
Jun 10, 2025 $0.154
+1.12%
$115.71 million $4.83 million
Jun 9, 2025 $0.152
+4.84%
$114.42 million $3.61 million
Jun 8, 2025 $0.145
-2.75%
$109.13 million $2.96 million
Jun 7, 2025 $0.149
+0.69%
$112.26 million $3.43 million
Jun 6, 2025 $0.148
+11.06%
$111.48 million $10.06 million
Jun 5, 2025 $0.133
-4.97%
$100.41 million $4.95 million
Jun 4, 2025 $0.14
+0.15%
$105.66 million $3.88 million
Jun 3, 2025 $0.14
-2.09%
$105.48 million $3.02 million
Jun 2, 2025 $0.143
+3.68%
$107.74 million $5.03 million
Jun 1, 2025 $0.138
+4.12%
$103.92 million $8.46 million
May 31, 2025 $0.132
+5.54%
$99.82 million $3.95 million
May 30, 2025 $0.125
-12.31%
$94.57 million $8.5 million
May 29, 2025 $0.143
-3.98%
$106.37 million $4.7 million
May 28, 2025 $0.149
-4.17%
$110.75 million $5.72 million
May 27, 2025 $0.155
+1.27%
$115.58 million $3.54 million
May 26, 2025 $0.154
+2.78%
$114.12 million $4.18 million
May 25, 2025 $0.149
-1.97%
$111.04 million $5.04 million
May 24, 2025 $0.152
-1.37%
$113.26 million $2.96 million
May 23, 2025 $0.154
-9.26%
$114.83 million $5.72 million
May 22, 2025 $0.17
+5.89%
$126.54 million $5.31 million
May 21, 2025 $0.161
+2.61%
$119.5 million $4.1 million
May 20, 2025 $0.157
-0.18%
$116.44 million $3.22 million
May 19, 2025 $0.157
-4.40%
$116.66 million $3.05 million
May 18, 2025 $0.164
+7.83%
$122.03 million $3.88 million
May 17, 2025 $0.152
-3.82%
$113.13 million $4.03 million
May 16, 2025 $0.158
+1.25%
$117.62 million $4.09 million
May 15, 2025 $0.156
-8.05%
$116.14 million $8.64 million
May 14, 2025 $0.17
-7.58%
$126.32 million $8.97 million
May 13, 2025 $0.184
-2.19%
$136.68 million $14.55 million
May 12, 2025 $0.188
+7.98%
$139.71 million $23.09 million
May 11, 2025 $0.174
-1.57%
$129.38 million $6.59 million
May 10, 2025 $0.177
+9.12%
$131.44 million $9.22 million
May 9, 2025 $0.162
+6.41%
$120.4 million $7.74 million
May 8, 2025 $0.152
+10.05%
$113.13 million $8.29 million
May 7, 2025 $0.138
+1.71%
$102.79 million $8.43 million
May 6, 2025 $0.136
+4.76%
$101.07 million $22.26 million
May 5, 2025 $0.13
-0.28%
$96.42 million $3.2 million
May 4, 2025 $0.13
-2.20%
$96.69 million $4.06 million
May 3, 2025 $0.133
-8.64%
$98.87 million $3.47 million
May 2, 2025 $0.146
+0.38%
$108.22 million $3.84 million
May 1, 2025 $0.145
+0.15%
$107.81 million $5.37 million