Open Campus Historical Data

EDU Page 11
Download
Date Close Price change Market cap Trading volume
Mar 10, 2025 $ 0.149
-1.35%
$ 107.84 million $ 6.83 million
Mar 9, 2025 $ 0.151
-12.30%
$ 109.25 million $ 5.87 million
Mar 8, 2025 $ 0.173
-2.60%
$ 124.53 million $ 3.73 million
Mar 7, 2025 $ 0.177
+0.20%
$ 127.86 million $ 7.34 million
Mar 6, 2025 $ 0.177
-8.26%
$ 127.59 million $ 7.29 million
Mar 5, 2025 $ 0.193
+2.82%
$ 139.11 million $ 4.62 million
Mar 4, 2025 $ 0.188
-4.87%
$ 133.59 million $ 9.13 million
Mar 3, 2025 $ 0.197
-17.44%
$ 140.39 million $ 6.69 million
Mar 2, 2025 $ 0.239
+7.97%
$ 170.02 million $ 7.05 million
Mar 1, 2025 $ 0.221
-3.71%
$ 157.46 million $ 5.73 million
Feb 28, 2025 $ 0.229
-0.57%
$ 163.47 million $ 7.52 million
Feb 27, 2025 $ 0.231
-3.05%
$ 164.42 million $ 6.99 million
Feb 26, 2025 $ 0.238
+2.08%
$ 169.54 million $ 7.89 million
Feb 25, 2025 $ 0.233
+1.25%
$ 166.09 million $ 6.69 million
Feb 24, 2025 $ 0.23
-14.61%
$ 164.15 million $ 4.88 million
Feb 23, 2025 $ 0.27
-1.85%
$ 192.2 million $ 2.28 million
Feb 22, 2025 $ 0.275
+7.95%
$ 195.78 million $ 2.82 million
Feb 21, 2025 $ 0.255
-5.54%
$ 181.54 million $ 4.55 million
Feb 20, 2025 $ 0.27
+1.12%
$ 192.19 million $ 3.58 million
Feb 19, 2025 $ 0.267
+0.46%
$ 190.06 million $ 2.37 million
Feb 18, 2025 $ 0.266
-8.25%
$ 189.16 million $ 3.98 million
Feb 17, 2025 $ 0.29
-2.74%
$ 206.28 million $ 3.16 million
Feb 16, 2025 $ 0.298
+0.91%
$ 212.08 million $ 3.94 million
Feb 15, 2025 $ 0.295
-4.87%
$ 210.16 million $ 2.91 million
Feb 14, 2025 $ 0.31
-1.02%
$ 220.96 million $ 3.94 million
Feb 13, 2025 $ 0.313
-9.77%
$ 223.14 million $ 5.18 million
Feb 12, 2025 $ 0.347
+11.20%
$ 247.25 million $ 10.28 million
Feb 11, 2025 $ 0.312
+1.76%
$ 222.42 million $ 4.58 million
Feb 10, 2025 $ 0.307
+2.49%
$ 218.64 million $ 2.97 million
Feb 9, 2025 $ 0.299
-1.05%
$ 213.18 million $ 3.52 million
Feb 8, 2025 $ 0.302
+6.29%
$ 215.38 million $ 4.01 million
Feb 7, 2025 $ 0.284
+4.48%
$ 202.64 million $ 3.35 million
Feb 6, 2025 $ 0.272
-9.34%
$ 194.02 million $ 3.52 million
Feb 5, 2025 $ 0.3
+0.02%
$ 214.05 million $ 4.93 million
Feb 4, 2025 $ 0.3
-12.34%
$ 214 million $ 6.29 million
Feb 3, 2025 $ 0.343
-3.74%
$ 244.23 million $ 14.15 million
Feb 2, 2025 $ 0.356
-16.33%
$ 253.87 million $ 7.05 million
Feb 1, 2025 $ 0.426
-8.39%
$ 425.94 million $ 2.71 million
Jan 31, 2025 $ 0.465
+1.31%
$ 465.08 million $ 3.58 million
Jan 30, 2025 $ 0.459
+3.64%
$ 327.05 million $ 2.37 million
Jan 29, 2025 $ 0.443
+3.29%
$ 315.54 million $ 3.28 million
Jan 28, 2025 $ 0.429
-6.93%
$ 300.73 million $ 3.1 million
Jan 27, 2025 $ 0.461
-2.33%
$ 323.27 million $ 7.53 million
Jan 26, 2025 $ 0.472
-2.71%
$ 331 million $ 2.26 million
Jan 25, 2025 $ 0.485
-0.85%
$ 339.99 million $ 4.07 million
Jan 24, 2025 $ 0.489
-1.75%
$ 342.9 million $ 2.87 million
Jan 23, 2025 $ 0.498
-1.13%
$ 497.97 million $ 4.39 million
Jan 22, 2025 $ 0.504
-2.62%
$ 352.9 million $ 3.15 million
Jan 21, 2025 $ 0.517
+1.85%
$ 362.37 million $ 4.7 million
Jan 20, 2025 $ 0.508
-0.57%
$ 355.79 million $ 10.01 million