Open Campus Historical Data

EDU Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.535
+2.03%
$ 111.51 million $ 11.55 million
Oct 28, 2023 $ 0.524
+4.90%
$ 98.27 million $ 25.32 million
Oct 27, 2023 $ 0.5
+3.49%
$ 93.68 million $ 21.91 million
Oct 26, 2023 $ 0.483
+0.98%
$ 90.52 million $ 14.02 million
Oct 25, 2023 $ 0.478
+5.26%
$ 89.63 million $ 16.39 million
Oct 24, 2023 $ 0.454
+2.15%
$ 85.15 million $ 20.37 million
Oct 23, 2023 $ 0.445
+6.43%
$ 83.36 million $ 9.33 million
Oct 22, 2023 $ 0.418
+0.78%
$ 78.33 million $ 7.92 million
Oct 21, 2023 $ 0.415
+6.28%
$ 77.72 million $ 9.92 million
Oct 20, 2023 $ 0.39
+3.90%
$ 73.13 million $ 7.69 million
Oct 19, 2023 $ 0.376
-1.86%
$ 70.38 million $ 5.84 million
Oct 18, 2023 $ 0.383
-5.21%
$ 71.72 million $ 7.58 million
Oct 17, 2023 $ 0.404
-6.04%
$ 75.66 million $ 7.69 million
Oct 16, 2023 $ 0.43
+2.91%
$ 80.52 million $ 10.14 million
Oct 15, 2023 $ 0.418
+0.75%
$ 78.24 million $ 5.86 million
Oct 14, 2023 $ 0.414
+0.91%
$ 77.66 million $ 4.86 million
Oct 13, 2023 $ 0.411
-0.87%
$ 76.97 million $ 5.98 million
Oct 12, 2023 $ 0.414
+2.80%
$ 77.64 million $ 7.08 million
Oct 11, 2023 $ 0.403
+0.34%
$ 75.53 million $ 7.09 million
Oct 10, 2023 $ 0.402
-2.28%
$ 75.27 million $ 7.28 million
Oct 9, 2023 $ 0.411
-5.87%
$ 77.03 million $ 9.89 million
Oct 8, 2023 $ 0.437
+2.75%
$ 81.83 million $ 16.88 million
Oct 7, 2023 $ 0.425
-2.65%
$ 79.64 million $ 4.28 million
Oct 6, 2023 $ 0.437
+2.92%
$ 81.81 million $ 5.82 million
Oct 5, 2023 $ 0.424
-3.32%
$ 79.49 million $ 6.04 million
Oct 4, 2023 $ 0.439
-0.13%
$ 82.22 million $ 6.43 million
Oct 3, 2023 $ 0.439
-7.34%
$ 82.32 million $ 10.67 million
Oct 2, 2023 $ 0.474
-3.61%
$ 88.85 million $ 10.63 million
Oct 1, 2023 $ 0.492
+4.03%
$ 92.18 million $ 17.01 million
Sep 30, 2023 $ 0.473
+0.82%
$ 88.61 million $ 29.06 million
Sep 29, 2023 $ 0.469
+4.22%
$ 87.89 million $ 24.74 million
Sep 28, 2023 $ 0.45
-0.35%
$ 84.33 million $ 20.51 million
Sep 27, 2023 $ 0.452
+4.62%
$ 84.63 million $ 21.51 million
Sep 26, 2023 $ 0.432
-2.28%
$ 80.89 million $ 37.59 million
Sep 25, 2023 $ 0.442
+3.33%
$ 441.72 million $ 7.43 million
Sep 24, 2023 $ 0.427
-1.34%
$ 427.49 million $ 3.81 million
Sep 23, 2023 $ 0.433
-0.70%
$ 81.2 million $ 4 million
Sep 22, 2023 $ 0.436
+2.52%
$ 81.77 million $ 4.56 million
Sep 21, 2023 $ 0.426
-3.90%
$ 79.76 million $ 6.73 million
Sep 20, 2023 $ 0.443
-0.67%
$ 82.99 million $ 6.06 million
Sep 19, 2023 $ 0.446
+0.77%
$ 83.55 million $ 5.75 million
Sep 18, 2023 $ 0.442
+1.78%
$ 82.92 million $ 9.34 million
Sep 17, 2023 $ 0.435
-4.64%
$ 81.46 million $ 8.81 million
Sep 16, 2023 $ 0.456
+6.62%
$ 85.43 million $ 21.3 million
Sep 15, 2023 $ 0.428
+2.19%
$ 80.12 million $ 6.47 million
Sep 14, 2023 $ 0.418
+1.73%
$ 78.4 million $ 6.27 million
Sep 13, 2023 $ 0.411
-0.19%
$ 77.07 million $ 6.02 million
Sep 12, 2023 $ 0.412
+0.50%
$ 77.22 million $ 7.41 million
Sep 11, 2023 $ 0.41
-3.79%
$ 76.83 million $ 11.48 million
Sep 10, 2023 $ 0.426
-11.91%
$ 79.85 million $ 14.4 million