Open Campus Historical Data

EDU Page 17
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.555
+2.44%
$ 162.18 million $ 24.65 million
Apr 15, 2024 $ 0.542
-5.68%
$ 158.32 million $ 23.53 million
Apr 14, 2024 $ 0.575
+9.00%
$ 167.86 million $ 35.85 million
Apr 13, 2024 $ 0.527
-18.60%
$ 153.99 million $ 42.28 million
Apr 12, 2024 $ 0.648
-20.52%
$ 189.17 million $ 24.22 million
Apr 11, 2024 $ 0.815
-1.74%
$ 238.01 million $ 11.24 million
Apr 10, 2024 $ 0.829
-5.43%
$ 242.23 million $ 20.11 million
Apr 9, 2024 $ 0.877
-7.07%
$ 256.13 million $ 14.32 million
Apr 8, 2024 $ 0.944
+3.95%
$ 275.63 million $ 12.05 million
Apr 7, 2024 $ 0.908
+1.77%
$ 265.15 million $ 5.88 million
Apr 6, 2024 $ 0.892
+1.66%
$ 260.54 million $ 6.93 million
Apr 5, 2024 $ 0.877
-3.75%
$ 247.56 million $ 13.64 million
Apr 4, 2024 $ 0.912
+1.62%
$ 257.2 million $ 11.16 million
Apr 3, 2024 $ 0.897
-0.41%
$ 253.11 million $ 15.94 million
Apr 2, 2024 $ 0.901
-8.31%
$ 254.15 million $ 22.11 million
Apr 1, 2024 $ 0.982
-5.70%
$ 277.19 million $ 22.32 million
Mar 31, 2024 $ 1.04
+1.35%
$ 293.94 million $ 9.58 million
Mar 30, 2024 $ 1.03
-3.31%
$ 290.01 million $ 10.35 million
Mar 29, 2024 $ 1.06
-2.20%
$ 299.93 million $ 15.11 million
Mar 28, 2024 $ 1.09
-0.92%
$ 1.09 billion $ 17.97 million
Mar 27, 2024 $ 1.1
-4.64%
$ 309.53 million $ 20.92 million
Mar 26, 2024 $ 1.15
-0.78%
$ 324.58 million $ 18.24 million
Mar 25, 2024 $ 1.16
+4.74%
$ 327.13 million $ 28.03 million
Mar 24, 2024 $ 1.11
+2.83%
$ 1.11 billion $ 14.29 million
Mar 23, 2024 $ 1.08
-1.40%
$ 303.71 million $ 15.45 million
Mar 22, 2024 $ 1.09
+0.13%
$ 308.02 million $ 26.59 million
Mar 21, 2024 $ 1.09
-3.83%
$ 307.62 million $ 34.9 million
Mar 20, 2024 $ 1.13
+3.03%
$ 319.86 million $ 66.01 million
Mar 19, 2024 $ 1.1
-2.74%
$ 310.47 million $ 227.79 million
Mar 18, 2024 $ 1.13
+10.43%
$ 319.19 million $ 139.94 million
Mar 17, 2024 $ 1.02
+6.22%
$ 1.02 billion $ 20.28 million
Mar 16, 2024 $ 0.964
-11.16%
$ 272.11 million $ 23.86 million
Mar 15, 2024 $ 1.09
-1.56%
$ 306.31 million $ 39.2 million
Mar 14, 2024 $ 1.1
-1.75%
$ 311.18 million $ 22.75 million
Mar 13, 2024 $ 1.12
-0.17%
$ 316.73 million $ 33.5 million
Mar 12, 2024 $ 1.12
-0.24%
$ 317.26 million $ 36.57 million
Mar 11, 2024 $ 1.13
-10.78%
$ 318.03 million $ 89.78 million
Mar 10, 2024 $ 1.26
+27.13%
$ 356.49 million $ 94.27 million
Mar 9, 2024 $ 0.994
+4.28%
$ 280.4 million $ 19.06 million
Mar 8, 2024 $ 0.953
-0.91%
$ 268.89 million $ 17.19 million
Mar 7, 2024 $ 0.962
+3.29%
$ 271.36 million $ 26.06 million
Mar 6, 2024 $ 0.931
+11.65%
$ 262.71 million $ 25.23 million
Mar 5, 2024 $ 0.834
-10.01%
$ 235.3 million $ 38.8 million
Mar 4, 2024 $ 0.927
+6.28%
$ 261.49 million $ 41.6 million
Mar 3, 2024 $ 0.872
-4.67%
$ 246.03 million $ 20.46 million
Mar 2, 2024 $ 0.915
-0.22%
$ 258.09 million $ 14.83 million
Mar 1, 2024 $ 0.917
+6.23%
$ 258.67 million $ 18.25 million
Feb 29, 2024 $ 0.863
+0.09%
$ 234.91 million $ 30.19 million
Feb 28, 2024 $ 0.862
+5.04%
$ 234.69 million $ 31.24 million
Feb 27, 2024 $ 0.821
-2.97%
$ 223.42 million $ 13.19 million