Open Campus Historical Data

EDU Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.124
+0.68%
$ 102.73 million $ 3.72 million
Feb 21, 2026 $ 0.123
-1.86%
$ 102.04 million $ 2.38 million
Feb 20, 2026 $ 0.125
+1.11%
$ 103.94 million $ 2.49 million
Feb 19, 2026 $ 0.124
-3.39%
$ 102.83 million $ 2.2 million
Feb 18, 2026 $ 0.128
-0.47%
$ 106.42 million $ 2.63 million
Feb 17, 2026 $ 0.129
-1.57%
$ 106.96 million $ 2.49 million
Feb 16, 2026 $ 0.131
-1.31%
$ 108.66 million $ 3.86 million
Feb 15, 2026 $ 0.132
+1.15%
$ 110.08 million $ 3.71 million
Feb 14, 2026 $ 0.131
+0.13%
$ 108.84 million $ 4.32 million
Feb 13, 2026 $ 0.131
-4.36%
$ 108.7 million $ 4.06 million
Feb 12, 2026 $ 0.137
+3.31%
$ 113.66 million $ 2.62 million
Feb 11, 2026 $ 0.132
-4.21%
$ 109.91 million $ 3.73 million
Feb 10, 2026 $ 0.138
-3.00%
$ 114.85 million $ 3.39 million
Feb 9, 2026 $ 0.142
+3.79%
$ 118.24 million $ 4.86 million
Feb 8, 2026 $ 0.137
+1.45%
$ 114.06 million $ 3.47 million
Feb 7, 2026 $ 0.135
-6.39%
$ 112.44 million $ 4.68 million
Feb 6, 2026 $ 0.144
+13.74%
$ 120.19 million $ 10.48 million
Feb 5, 2026 $ 0.127
-24.14%
$ 105.62 million $ 18.09 million
Feb 4, 2026 $ 0.167
+0.76%
$ 139.21 million $ 11.19 million
Feb 3, 2026 $ 0.166
+3.05%
$ 138.17 million $ 7.31 million
Feb 2, 2026 $ 0.161
+3.12%
$ 134.08 million $ 6.39 million
Feb 1, 2026 $ 0.156
-0.25%
$ 130.04 million $ 6.4 million
Jan 31, 2026 $ 0.157
+0.65%
$ 130.36 million $ 9.78 million
Jan 30, 2026 $ 0.156
+4.05%
$ 129.48 million $ 6.63 million
Jan 29, 2026 $ 0.15
+7.57%
$ 124.3 million $ 8.14 million
Jan 28, 2026 $ 0.139
-3.46%
$ 114.36 million $ 3.14 million
Jan 27, 2026 $ 0.144
+2.29%
$ 118.46 million $ 3.59 million
Jan 26, 2026 $ 0.141
+12.75%
$ 115.8 million $ 7.39 million
Jan 25, 2026 $ 0.125
-15.12%
$ 102.71 million $ 9.1 million
Jan 24, 2026 $ 0.147
-6.92%
$ 121.01 million $ 1.88 million
Jan 23, 2026 $ 0.158
-3.03%
$ 129.95 million $ 2.26 million
Jan 22, 2026 $ 0.163
-0.02%
$ 134.14 million $ 4.81 million
Jan 21, 2026 $ 0.163
+13.34%
$ 132.7 million $ 4.93 million
Jan 20, 2026 $ 0.144
-3.41%
$ 117.01 million $ 3.47 million
Jan 19, 2026 $ 0.149
-5.75%
$ 121.1 million $ 4.5 million
Jan 18, 2026 $ 0.158
-1.20%
$ 128.73 million $ 7.58 million
Jan 17, 2026 $ 0.16
-0.43%
$ 130.06 million $ 2.48 million
Jan 16, 2026 $ 0.161
+0.48%
$ 130.62 million $ 3.76 million
Jan 15, 2026 $ 0.16
+0.11%
$ 130 million $ 3.53 million
Jan 14, 2026 $ 0.16
-0.01%
$ 129.87 million $ 5.04 million
Jan 13, 2026 $ 0.16
-4.40%
$ 129.88 million $ 9.16 million
Jan 12, 2026 $ 0.167
+12.59%
$ 135.84 million $ 5.23 million
Jan 11, 2026 $ 0.149
-2.25%
$ 120.64 million $ 1.31 million
Jan 10, 2026 $ 0.152
+2.12%
$ 123.43 million $ 2.43 million
Jan 9, 2026 $ 0.149
-1.19%
$ 120.85 million $ 1.95 million
Jan 8, 2026 $ 0.151
-1.46%
$ 122.31 million $ 2.03 million
Jan 7, 2026 $ 0.153
-7.62%
$ 124.07 million $ 3.02 million
Jan 6, 2026 $ 0.165
+1.35%
$ 134.33 million $ 4.73 million
Jan 5, 2026 $ 0.163
+1.23%
$ 132.55 million $ 3.08 million
Jan 4, 2026 $ 0.161
+1.96%
$ 130.93 million $ 2.02 million