Open Campus Historical Data

EDU Page 11
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $0.145
+0.97%
$107.65 million $8.25 million
Apr 29, 2025 $0.143
-4.90%
$106.61 million $7 million
Apr 28, 2025 $0.151
+16.48%
$110.28 million $65.51 million
Apr 27, 2025 $0.129
-10.49%
$94.68 million $4.63 million
Apr 26, 2025 $0.145
+2.75%
$105.77 million $5.77 million
Apr 25, 2025 $0.141
+2.26%
$102.92 million $6.87 million
Apr 24, 2025 $0.138
+4.03%
$100.65 million $4.55 million
Apr 23, 2025 $0.132
+1.55%
$96.75 million $5.9 million
Apr 22, 2025 $0.13
+6.93%
$95.27 million $6.08 million
Apr 21, 2025 $0.122
+1.07%
$89.1 million $8.45 million
Apr 20, 2025 $0.121
+0.96%
$88.16 million $5.98 million
Apr 19, 2025 $0.119
+7.31%
$87.31 million $6.34 million
Apr 18, 2025 $0.111
+4.24%
$81.37 million $4.69 million
Apr 17, 2025 $0.107
-0.66%
$78.06 million $3.91 million
Apr 16, 2025 $0.107
-3.85%
$78.58 million $7.61 million
Apr 15, 2025 $0.112
+0.39%
$81.72 million $17.49 million
Apr 14, 2025 $0.111
+2.38%
$81.4 million $7.41 million
Apr 13, 2025 $0.109
-7.44%
$79.47 million $12.46 million
Apr 12, 2025 $0.117
+1.97%
$85.86 million $10.85 million
Apr 11, 2025 $0.115
+0.98%
$84.21 million $9.81 million
Apr 10, 2025 $0.114
-13.01%
$83.4 million $13.71 million
Apr 9, 2025 $0.131
+7.54%
$95.89 million $20.69 million
Apr 8, 2025 $0.122
-8.76%
$89.13 million $71.85 million
Apr 7, 2025 $0.134
+32.64%
$97.67 million $89.78 million
Apr 6, 2025 $0.101
-3.91%
$73.65 million $5.03 million
Apr 5, 2025 $0.105
-2.68%
$76.65 million $2.68 million
Apr 4, 2025 $0.108
+3.27%
$78.76 million $4.4 million
Apr 3, 2025 $0.104
+2.92%
$76.28 million $5.29 million
Apr 2, 2025 $0.101
-9.53%
$74.09 million $7.28 million
Apr 1, 2025 $0.112
-2.91%
$81.9 million $6.15 million
Mar 31, 2025 $0.115
-1.91%
$84.36 million $8.72 million
Mar 30, 2025 $0.118
-2.95%
$86 million $4.92 million
Mar 29, 2025 $0.121
-8.50%
$88.62 million $7.32 million
Mar 28, 2025 $0.132
-11.99%
$95.6 million $7.72 million
Mar 27, 2025 $0.15
-0.36%
$108.61 million $5.52 million
Mar 26, 2025 $0.151
-2.73%
$109 million $6.15 million
Mar 25, 2025 $0.155
+2.48%
$112.06 million $6.46 million
Mar 24, 2025 $0.151
+4.30%
$109.34 million $5.61 million
Mar 23, 2025 $0.145
-0.50%
$104.85 million $4.76 million
Mar 22, 2025 $0.146
+1.31%
$105.37 million $4.88 million
Mar 21, 2025 $0.144
-1.77%
$104.01 million $6.76 million
Mar 20, 2025 $0.147
-8.53%
$105.9 million $11.78 million
Mar 19, 2025 $0.16
+3.79%
$115.78 million $7.16 million
Mar 18, 2025 $0.155
-1.78%
$111.59 million $5.04 million
Mar 17, 2025 $0.157
+5.07%
$113.59 million $5.95 million
Mar 16, 2025 $0.15
-8.82%
$108.11 million $4.65 million
Mar 15, 2025 $0.164
+1.26%
$118.57 million $4.27 million
Mar 14, 2025 $0.163
+1.59%
$117.37 million $4.35 million
Mar 13, 2025 $0.16
-1.95%
$115.52 million $3.85 million
Mar 12, 2025 $0.163
+4.21%
$117.83 million $5.24 million