Open Campus Historical Data

EDU Page 16
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $0.651
-6.38%
$214.69 million $7.83 million
Aug 23, 2024 $0.695
+5.93%
$229.2 million $7.61 million
Aug 22, 2024 $0.656
+3.18%
$216.49 million $6.06 million
Aug 21, 2024 $0.636
+0.42%
$209.81 million $7.14 million
Aug 20, 2024 $0.633
+7.64%
$208.83 million $13.15 million
Aug 19, 2024 $0.588
+5.79%
$194.01 million $8.46 million
Aug 18, 2024 $0.556
+2.41%
$183.4 million $15.76 million
Aug 17, 2024 $0.543
+8.81%
$179.07 million $4 million
Aug 16, 2024 $0.499
+1.91%
$164.58 million $2.4 million
Aug 15, 2024 $0.49
-2.65%
$161.5 million $2.49 million
Aug 14, 2024 $0.503
-5.64%
$165.96 million $3.3 million
Aug 13, 2024 $0.533
-1.17%
$175.88 million $3.19 million
Aug 12, 2024 $0.539
+5.92%
$177.94 million $4.41 million
Aug 11, 2024 $0.509
-6.24%
$167.99 million $4.54 million
Aug 10, 2024 $0.543
+7.45%
$179.2 million $5.28 million
Aug 9, 2024 $0.506
-1.50%
$411.01 million $4.19 million
Aug 8, 2024 $0.513
+11.32%
$417.37 million $6.46 million
Aug 7, 2024 $0.461
+0.13%
$152.12 million $4.14 million
Aug 6, 2024 $0.461
+3.05%
$151.93 million $4.49 million
Aug 5, 2024 $0.447
-6.07%
$147.5 million $11.63 million
Aug 4, 2024 $0.476
-1.19%
$157 million $4.3 million
Aug 3, 2024 $0.482
-6.56%
$158.86 million $3.05 million
Aug 2, 2024 $0.515
-7.29%
$435.51 million $3.63 million
Aug 1, 2024 $0.556
-0.82%
$291.16 million $3.83 million
Jul 31, 2024 $0.561
-3.26%
$233.7 million $2.84 million
Jul 30, 2024 $0.579
-1.78%
$579.44 million $3.66 million
Jul 29, 2024 $0.59
-2.92%
$589.95 million $3.54 million
Jul 28, 2024 $0.608
-4.72%
$200.44 million $2.2 million
Jul 27, 2024 $0.638
-1.21%
$210.42 million $3.52 million
Jul 26, 2024 $0.646
+7.83%
$212.96 million $4.26 million
Jul 25, 2024 $0.599
-10.22%
$197.51 million $8.45 million
Jul 24, 2024 $0.667
-7.47%
$220.05 million $4.73 million
Jul 23, 2024 $0.721
+3.01%
$237.92 million $5.76 million
Jul 22, 2024 $0.7
-6.33%
$231.04 million $4.61 million
Jul 21, 2024 $0.748
+1.40%
$246.69 million $3.98 million
Jul 20, 2024 $0.738
+1.71%
$243.27 million $5.77 million
Jul 19, 2024 $0.725
+0.13%
$725.18 million $5.53 million
Jul 18, 2024 $0.724
-0.96%
$238.88 million $5.11 million
Jul 17, 2024 $0.731
+2.38%
$241.2 million $10.56 million
Jul 16, 2024 $0.714
+5.59%
$235.59 million $16.91 million
Jul 15, 2024 $0.676
+5.54%
$223.12 million $5.53 million
Jul 14, 2024 $0.641
+3.70%
$640.96 million $3.17 million
Jul 13, 2024 $0.618
-1.08%
$203.83 million $3.86 million
Jul 12, 2024 $0.625
-0.15%
$206.1 million $3.74 million
Jul 11, 2024 $0.626
-6.80%
$206.41 million $6.89 million
Jul 10, 2024 $0.672
+2.42%
$221.52 million $9.23 million
Jul 9, 2024 $0.656
+5.09%
$655.7 million $10.39 million
Jul 8, 2024 $0.624
+8.56%
$205.81 million $28 million
Jul 7, 2024 $0.575
-11.75%
$189.58 million $21.17 million
Jul 6, 2024 $0.651
+7.88%
$214.84 million $48.44 million