Open Campus Historical Data

EDU Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2024 $0.846
-0.63%
$230.26 million $13.97 million
Feb 25, 2024 $0.851
+2.49%
$231.73 million $11.76 million
Feb 24, 2024 $0.831
+0.80%
$226.1 million $10.04 million
Feb 23, 2024 $0.824
-2.53%
$224.31 million $18.79 million
Feb 22, 2024 $0.846
+7.93%
$230.13 million $49.79 million
Feb 21, 2024 $0.783
-0.69%
$213.23 million $11.18 million
Feb 20, 2024 $0.789
-5.35%
$214.72 million $18.36 million
Feb 19, 2024 $0.833
-0.14%
$226.84 million $13.71 million
Feb 18, 2024 $0.835
+1.46%
$227.15 million $28.51 million
Feb 17, 2024 $0.823
+4.91%
$223.89 million $15.4 million
Feb 16, 2024 $0.784
+3.30%
$213.41 million $24.12 million
Feb 15, 2024 $0.759
-0.32%
$206.6 million $14.51 million
Feb 14, 2024 $0.761
+1.52%
$207.27 million $20.04 million
Feb 13, 2024 $0.75
+6.10%
$204.17 million $19.3 million
Feb 12, 2024 $0.707
+1.70%
$192.44 million $20.71 million
Feb 11, 2024 $0.695
-0.55%
$189.23 million $8.03 million
Feb 10, 2024 $0.699
-0.90%
$190.27 million $12.95 million
Feb 9, 2024 $0.705
+9.03%
$191.99 million $22.16 million
Feb 8, 2024 $0.647
-1.47%
$176.09 million $13.73 million
Feb 7, 2024 $0.657
+11.14%
$178.7 million $41.15 million