Open Campus Historical Data

EDU Page 17
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $0.604
+16.53%
$199.12 million $60.37 million
Jul 4, 2024 $0.518
-11.89%
$170.87 million $9.35 million
Jul 3, 2024 $0.588
-2.46%
$193.93 million $6.14 million
Jul 2, 2024 $0.603
+1.12%
$198.82 million $7.7 million
Jul 1, 2024 $0.597
+0.63%
$196.61 million $12.09 million
Jun 30, 2024 $0.593
+4.40%
$195.73 million $3.74 million
Jun 29, 2024 $0.568
-2.24%
$187.48 million $3.29 million
Jun 28, 2024 $0.582
-3.33%
$460.39 million $4.28 million
Jun 27, 2024 $0.602
+1.45%
$175.71 million $3.95 million
Jun 26, 2024 $0.593
-2.92%
$173.2 million $4.59 million
Jun 25, 2024 $0.611
+0.21%
$178.41 million $5.44 million
Jun 24, 2024 $0.61
+6.12%
$178.03 million $6.94 million
Jun 23, 2024 $0.574
-2.83%
$167.77 million $4.02 million
Jun 22, 2024 $0.591
-0.51%
$172.65 million $3.84 million
Jun 21, 2024 $0.594
-0.55%
$173.53 million $6.25 million
Jun 20, 2024 $0.597
-4.62%
$174.49 million $15.2 million
Jun 19, 2024 $0.626
+6.93%
$182.77 million $9.72 million
Jun 18, 2024 $0.586
-9.15%
$171.08 million $12.31 million
Jun 17, 2024 $0.645
-10.89%
$188.32 million $10.93 million
Jun 16, 2024 $0.724
+4.48%
$211.34 million $5.81 million
Jun 15, 2024 $0.693
-1.11%
$202.28 million $4.41 million
Jun 14, 2024 $0.7
-2.98%
$204.55 million $8.3 million
Jun 13, 2024 $0.722
-4.42%
$210.84 million $18.38 million
Jun 12, 2024 $0.755
+11.50%
$220.59 million $17.06 million
Jun 11, 2024 $0.677
-2.36%
$197.83 million $21.73 million
Jun 10, 2024 $0.694
-1.84%
$202.61 million $23.39 million
Jun 9, 2024 $0.707
-1.26%
$206.41 million $6.68 million
Jun 8, 2024 $0.716
-8.59%
$209.13 million $13.27 million
Jun 7, 2024 $0.783
-8.52%
$228.68 million $16.83 million
Jun 6, 2024 $0.856
-0.29%
$250 million $8.66 million
Jun 5, 2024 $0.858
-2.22%
$250.7 million $16.73 million
Jun 4, 2024 $0.878
+1.53%
$256.4 million $20.17 million
Jun 3, 2024 $0.865
-0.29%
$252.53 million $20.07 million
Jun 2, 2024 $0.867
-1.69%
$867.26 million $17.89 million
Jun 1, 2024 $0.882
+3.49%
$257.66 million $26.84 million
May 31, 2024 $0.852
-0.05%
$248.97 million $17.82 million
May 30, 2024 $0.853
-3.98%
$249.09 million $30.71 million
May 29, 2024 $0.888
-4.34%
$258.69 million $18.72 million
May 28, 2024 $0.928
-3.24%
$271.19 million $36.47 million
May 27, 2024 $0.96
-3.85%
$280.3 million $98.24 million
May 26, 2024 $0.998
-3.26%
$291.54 million $55.53 million
May 25, 2024 $1.03
-9.56%
$301.38 million $61.62 million
May 24, 2024 $1.14
+13.78%
$333.27 million $122.19 million
May 23, 2024 $1
+12.65%
$292.91 million $182.93 million
May 22, 2024 $0.89
+37.37%
$260.02 million $155.25 million
May 21, 2024 $0.648
+13.93%
$189.27 million $14.81 million
May 20, 2024 $0.569
+11.00%
$166.13 million $6.37 million
May 19, 2024 $0.512
-4.26%
$149.67 million $3.07 million
May 18, 2024 $0.535
+0.20%
$156.33 million $2.88 million
May 17, 2024 $0.534
+1.79%
$156.02 million $4.48 million