Open Campus Historical Data

EDU Page 20
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $ 0.484
-0.02%
$ 90.65 million $ 10.47 million
Sep 8, 2023 $ 0.484
+6.76%
$ 90.65 million $ 38.56 million
Sep 7, 2023 $ 0.453
-1.45%
$ 84.91 million $ 15.99 million
Sep 6, 2023 $ 0.46
+5.80%
$ 86.16 million $ 7.1 million
Sep 5, 2023 $ 0.435
-3.26%
$ 81.44 million $ 8.23 million
Sep 4, 2023 $ 0.449
-0.50%
$ 84.19 million $ 11.71 million
Sep 3, 2023 $ 0.451
+2.24%
$ 84.61 million $ 7.63 million
Sep 2, 2023 $ 0.442
+3.70%
$ 82.75 million $ 33.19 million
Sep 1, 2023 $ 0.426
-1.10%
$ 79.8 million $ 10.1 million
Aug 31, 2023 $ 0.431
-0.73%
$ 80.69 million $ 10.21 million
Aug 30, 2023 $ 0.434
-1.57%
$ 81.28 million $ 14.68 million
Aug 29, 2023 $ 0.441
+7.60%
$ 82.58 million $ 14.39 million
Aug 28, 2023 $ 0.41
+2.94%
$ 76.74 million $ 11.44 million
Aug 27, 2023 $ 0.398
-6.46%
$ 74.55 million $ 14.28 million
Aug 26, 2023 $ 0.425
+0.02%
$ 79.7 million $ 4.44 million
Aug 25, 2023 $ 0.425
-1.53%
$ 79.69 million $ 8.41 million
Aug 24, 2023 $ 0.432
-2.52%
$ 80.93 million $ 8.18 million
Aug 23, 2023 $ 0.443
+1.73%
$ 83.02 million $ 11.44 million
Aug 22, 2023 $ 0.435
+0.15%
$ 81.6 million $ 12.61 million
Aug 21, 2023 $ 0.435
-4.07%
$ 81.48 million $ 8.23 million
Aug 20, 2023 $ 0.453
-0.40%
$ 84.93 million $ 8.56 million
Aug 19, 2023 $ 0.455
+4.64%
$ 85.27 million $ 13.35 million
Aug 18, 2023 $ 0.435
+4.31%
$ 81.49 million $ 17.58 million
Aug 17, 2023 $ 0.417
-19.38%
$ 78.12 million $ 24.62 million
Aug 16, 2023 $ 0.517
-6.28%
$ 517.11 million $ 16.5 million
Aug 15, 2023 $ 0.552
-7.90%
$ 103.4 million $ 11.75 million
Aug 14, 2023 $ 0.599
+1.24%
$ 112.26 million $ 11.97 million
Aug 13, 2023 $ 0.592
-1.27%
$ 110.88 million $ 11 million
Aug 12, 2023 $ 0.599
+1.35%
$ 112.3 million $ 8.06 million
Aug 11, 2023 $ 0.591
+0.11%
$ 110.8 million $ 7.79 million
Aug 10, 2023 $ 0.591
-0.46%
$ 590.58 million $ 8.58 million
Aug 9, 2023 $ 0.593
+0.00%
$ 111.18 million $ 13.11 million
Aug 8, 2023 $ 0.593
+3.46%
$ 111.19 million $ 18.79 million
Aug 7, 2023 $ 0.573
+0.37%
$ 107.47 million $ 15.53 million
Aug 6, 2023 $ 0.571
+6.99%
$ 107.07 million $ 19.97 million
Aug 5, 2023 $ 0.534
-7.28%
$ 100.07 million $ 16.74 million
Aug 4, 2023 $ 0.576
+0.30%
$ 107.92 million $ 18.96 million
Aug 3, 2023 $ 0.574
-0.84%
$ 107.6 million $ 10.24 million
Aug 2, 2023 $ 0.579
-4.50%
$ 108.52 million $ 14.6 million
Aug 1, 2023 $ 0.606
+4.62%
$ 113.63 million $ 24.81 million
Jul 31, 2023 $ 0.58
-2.36%
$ 108.62 million $ 17.57 million
Jul 30, 2023 $ 0.594
-1.35%
$ 111.24 million $ 18 million
Jul 29, 2023 $ 0.602
+1.17%
$ 112.76 million $ 15.38 million
Jul 28, 2023 $ 0.595
+0.38%
$ 111.45 million $ 19.43 million
Jul 27, 2023 $ 0.592
+0.13%
$ 111.03 million $ 14.46 million
Jul 26, 2023 $ 0.592
+3.56%
$ 591.7 million $ 19.07 million
Jul 25, 2023 $ 0.571
+0.74%
$ 107.07 million $ 18.49 million
Jul 24, 2023 $ 0.567
-6.38%
$ 106.29 million $ 18.64 million
Jul 23, 2023 $ 0.606
-0.40%
$ 113.53 million $ 16.22 million
Jul 22, 2023 $ 0.608
-3.54%
$ 113.98 million $ 12.19 million