Open Campus Historical Data

EDU Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $0.525
-0.49%
$153.28 million $4.87 million
May 15, 2024 $0.527
+9.48%
$154.03 million $6.51 million
May 14, 2024 $0.482
-5.04%
$140.69 million $7.02 million
May 13, 2024 $0.507
+0.09%
$148.16 million $6.02 million
May 12, 2024 $0.507
+0.11%
$148.02 million $3.4 million
May 11, 2024 $0.506
-0.81%
$147.86 million $3.24 million
May 10, 2024 $0.51
-5.58%
$197.55 million $5.9 million
May 9, 2024 $0.54
+3.54%
$157.87 million $5.32 million
May 8, 2024 $0.522
-1.65%
$152.47 million $9.87 million
May 7, 2024 $0.531
-2.41%
$155.02 million $7.6 million
May 6, 2024 $0.544
-2.70%
$158.85 million $7.99 million
May 5, 2024 $0.559
+3.47%
$163.25 million $9.04 million
May 4, 2024 $0.54
-1.46%
$157.78 million $5.86 million
May 3, 2024 $0.548
+4.95%
$160.12 million $8.5 million
May 2, 2024 $0.522
+1.11%
$152.57 million $7.82 million
May 1, 2024 $0.516
+1.45%
$150.89 million $15.75 million
Apr 30, 2024 $0.509
-8.37%
$148.68 million $10.1 million
Apr 29, 2024 $0.556
+0.40%
$162.27 million $7.69 million
Apr 28, 2024 $0.553
-3.27%
$161.62 million $5.78 million
Apr 27, 2024 $0.572
-1.13%
$167.08 million $8.4 million
Apr 26, 2024 $0.579
-3.06%
$168.98 million $6.87 million
Apr 25, 2024 $0.597
+2.32%
$174.31 million $8.68 million
Apr 24, 2024 $0.583
-6.44%
$170.35 million $11.04 million
Apr 23, 2024 $0.623
-1.47%
$182.07 million $7.86 million
Apr 22, 2024 $0.633
+0.97%
$184.79 million $8.92 million
Apr 21, 2024 $0.627
-1.92%
$183.01 million $8.71 million
Apr 20, 2024 $0.639
+9.85%
$638.83 million $12.37 million
Apr 19, 2024 $0.582
+1.21%
$169.86 million $15.03 million
Apr 18, 2024 $0.575
+2.40%
$167.82 million $17.72 million
Apr 17, 2024 $0.561
+1.05%
$163.88 million $15.69 million
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