Open Campus Historical Data

EDU Page 12
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $0.157
+4.91%
$113.06 million $6.31 million
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