Open Campus Historical Data

EDU Page 14
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $0.649
-0.83%
$226.37 million $10.54 million
Nov 30, 2024 $0.654
+4.47%
$228.26 million $18.73 million
Nov 29, 2024 $0.626
-0.26%
$218.49 million $8.06 million
Nov 28, 2024 $0.628
-1.21%
$213.1 million $15.53 million
Nov 27, 2024 $0.636
+4.19%
$635.67 million $17.64 million
Nov 26, 2024 $0.61
+3.96%
$207.04 million $18.35 million
Nov 25, 2024 $0.587
-2.91%
$199.17 million $19.56 million
Nov 24, 2024 $0.604
+5.32%
$205.12 million $26.57 million
Nov 23, 2024 $0.574
+9.05%
$194.7 million $20.05 million
Nov 22, 2024 $0.526
-0.43%
$178.51 million $7.11 million
Nov 21, 2024 $0.528
+7.83%
$179.27 million $8.89 million
Nov 20, 2024 $0.49
-4.08%
$490.03 million $7.38 million
Nov 19, 2024 $0.511
-5.35%
$173.38 million $5.96 million
Nov 18, 2024 $0.54
+6.74%
$183.17 million $9.94 million
Nov 17, 2024 $0.506
-6.50%
$171.59 million $8.89 million
Nov 16, 2024 $0.541
+3.41%
$183.52 million $8.19 million
Nov 15, 2024 $0.523
+3.59%
$177.54 million $7.7 million
Nov 14, 2024 $0.505
-3.21%
$171.44 million $9.15 million
Nov 13, 2024 $0.522
-2.09%
$177.12 million $15.31 million
Nov 12, 2024 $0.533
-3.46%
$180.92 million $17.56 million
Nov 11, 2024 $0.552
+3.33%
$187.34 million $9.71 million
Nov 10, 2024 $0.534
+1.31%
$181.28 million $10.52 million
Nov 9, 2024 $0.527
+3.22%
$178.94 million $7 million
Nov 8, 2024 $0.511
+3.43%
$173.38 million $5.73 million
Nov 7, 2024 $0.494
-0.47%
$167.63 million $6.2 million
Nov 6, 2024 $0.496
+11.04%
$168.42 million $7.2 million
Nov 5, 2024 $0.447
+3.71%
$151.76 million $4.16 million
Nov 4, 2024 $0.431
-2.92%
$146.32 million $3.16 million
Nov 3, 2024 $0.444
-6.40%
$150.73 million $5.29 million
Nov 2, 2024 $0.474
-2.97%
$160.98 million $2.05 million
Nov 1, 2024 $0.489
-0.63%
$165.92 million $4.8 million
Oct 31, 2024 $0.492
-2.41%
$166.91 million $11.89 million
Oct 30, 2024 $0.504
-1.34%
$171.03 million $3.86 million
Oct 29, 2024 $0.511
+4.42%
$173.35 million $5.79 million
Oct 28, 2024 $0.489
-0.39%
$161.37 million $4.39 million
Oct 27, 2024 $0.491
-0.13%
$162.01 million $2.17 million
Oct 26, 2024 $0.492
-0.95%
$162.23 million $5.7 million
Oct 25, 2024 $0.497
-8.08%
$163.84 million $7.54 million
Oct 24, 2024 $0.54
-3.45%
$178.24 million $6 million
Oct 23, 2024 $0.56
+1.03%
$184.55 million $5.32 million
Oct 22, 2024 $0.554
+0.15%
$182.68 million $7.05 million
Oct 21, 2024 $0.553
-4.43%
$182.39 million $5.82 million
Oct 20, 2024 $0.579
+6.75%
$190.84 million $11.86 million
Oct 19, 2024 $0.542
+0.68%
$178.76 million $4.19 million
Oct 18, 2024 $0.538
+3.56%
$177.52 million $4.21 million
Oct 17, 2024 $0.52
-2.47%
$171.4 million $3.93 million
Oct 16, 2024 $0.533
-2.12%
$175.75 million $5.08 million
Oct 15, 2024 $0.544
-4.80%
$179.32 million $11.62 million
Oct 14, 2024 $0.571
+4.06%
$188.35 million $6.8 million
Oct 13, 2024 $0.549
-0.85%
$181.03 million $4.31 million