Open Campus Historical Data

EDU Page 20
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $0.591
+0.50%
$160.79 million $4.48 million
Feb 5, 2024 $0.588
+0.58%
$160 million $6.1 million
Feb 4, 2024 $0.584
-4.05%
$159.08 million $4.32 million
Feb 3, 2024 $0.609
-0.85%
$165.79 million $8.41 million
Feb 2, 2024 $0.614
+3.81%
$614.32 million $9.51 million
Feb 1, 2024 $0.592
+1.16%
$591.74 million $6.82 million
Jan 31, 2024 $0.585
-3.04%
$159.22 million $8.23 million
Jan 30, 2024 $0.603
-0.10%
$164.21 million $11 million
Jan 29, 2024 $0.604
+2.17%
$151.57 million $8.22 million
Jan 28, 2024 $0.591
-5.37%
$148.35 million $25.56 million
Jan 27, 2024 $0.625
+8.81%
$156.76 million $14.45 million
Jan 26, 2024 $0.574
+4.90%
$144.07 million $5.49 million
Jan 25, 2024 $0.547
-1.59%
$137.35 million $6.01 million
Jan 24, 2024 $0.556
+3.40%
$556.1 million $5.87 million
Jan 23, 2024 $0.538
-3.68%
$134.99 million $11.53 million
Jan 22, 2024 $0.558
-6.56%
$140.15 million $8.72 million
Jan 21, 2024 $0.598
-1.67%
$150 million $6.49 million
Jan 20, 2024 $0.608
+1.84%
$152.55 million $5.8 million
Jan 19, 2024 $0.597
-2.38%
$149.8 million $8.84 million
Jan 18, 2024 $0.611
-8.24%
$153.45 million $10.03 million
Jan 17, 2024 $0.666
-1.79%
$167.24 million $11.64 million
Jan 16, 2024 $0.678
+5.41%
$170.29 million $20.75 million
Jan 15, 2024 $0.644
+6.29%
$161.55 million $10.47 million
Jan 14, 2024 $0.606
-4.93%
$152 million $7.72 million
Jan 13, 2024 $0.637
+1.48%
$159.87 million $8.19 million
Jan 12, 2024 $0.628
-2.77%
$157.54 million $14.21 million
Jan 11, 2024 $0.646
+4.30%
$162.03 million $13.63 million
Jan 10, 2024 $0.619
+8.82%
$155.35 million $13.64 million
Jan 9, 2024 $0.569
-3.88%
$142.76 million $14.84 million
Jan 8, 2024 $0.592
+5.42%
$148.52 million $12.29 million
Jan 7, 2024 $0.561
-7.03%
$140.88 million $10.11 million
Jan 6, 2024 $0.604
-4.33%
$151.52 million $9.68 million
Jan 5, 2024 $0.631
-3.89%
$158.37 million $12.74 million
Jan 4, 2024 $0.657
+0.96%
$164.78 million $18.22 million
Jan 3, 2024 $0.65
-12.34%
$163.21 million $28.54 million
Jan 2, 2024 $0.742
+0.30%
$186.19 million $13.67 million
Jan 1, 2024 $0.74
+4.76%
$185.63 million $11.18 million
Dec 31, 2023 $0.706
-1.63%
$177.2 million $9.25 million
Dec 30, 2023 $0.718
-0.94%
$180.14 million $6.61 million
Dec 29, 2023 $0.725
+0.27%
$166.49 million $10.92 million
Dec 28, 2023 $0.723
-4.61%
$166.04 million $16.63 million
Dec 27, 2023 $0.757
-1.00%
$174.06 million $22.36 million
Dec 26, 2023 $0.765
+2.89%
$175.82 million $27.33 million
Dec 25, 2023 $0.744
+0.24%
$170.9 million $15.25 million
Dec 24, 2023 $0.742
+2.09%
$170.49 million $22.36 million
Dec 23, 2023 $0.727
-0.18%
$167 million $11.79 million
Dec 22, 2023 $0.728
+2.99%
$167.31 million $14.62 million
Dec 21, 2023 $0.707
-3.78%
$162.45 million $14.65 million
Dec 20, 2023 $0.735
+3.22%
$168.82 million $128.86 million
Dec 19, 2023 $0.712
+2.06%
$163.56 million $141.16 million