Open Campus Historical Data

EDU Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 21, 2023 $ 0.631
-1.05%
$ 118.16 million $ 13.67 million
Jul 20, 2023 $ 0.637
-0.74%
$ 119.42 million $ 13.9 million
Jul 19, 2023 $ 0.642
-0.66%
$ 120.31 million $ 11.6 million
Jul 18, 2023 $ 0.646
-5.04%
$ 121.1 million $ 24.81 million
Jul 17, 2023 $ 0.681
+2.19%
$ 127.53 million $ 13.36 million
Jul 16, 2023 $ 0.666
-2.59%
$ 124.8 million $ 10.58 million
Jul 15, 2023 $ 0.684
-1.42%
$ 128.11 million $ 14.1 million
Jul 14, 2023 $ 0.694
-4.97%
$ 129.97 million $ 31.33 million
Jul 13, 2023 $ 0.73
+9.33%
$ 136.76 million $ 34.8 million
Jul 12, 2023 $ 0.668
-1.23%
$ 667.54 million $ 15.45 million
Jul 11, 2023 $ 0.676
-2.27%
$ 126.65 million $ 24.38 million
Jul 10, 2023 $ 0.692
-1.07%
$ 129.6 million $ 24.09 million
Jul 9, 2023 $ 0.699
-0.22%
$ 131.01 million $ 16.35 million
Jul 8, 2023 $ 0.701
+3.74%
$ 131.29 million $ 32.33 million
Jul 7, 2023 $ 0.675
+1.04%
$ 126.56 million $ 28.3 million
Jul 6, 2023 $ 0.668
-4.94%
$ 125.25 million $ 42.43 million
Jul 5, 2023 $ 0.703
-2.85%
$ 131.76 million $ 79.99 million
Jul 4, 2023 $ 0.724
+9.44%
$ 135.62 million $ 98.98 million
Jul 3, 2023 $ 0.661
+2.01%
$ 95.97 million $ 29.88 million
Jul 2, 2023 $ 0.648
-2.69%
$ 94.07 million $ 21.17 million
Jul 1, 2023 $ 0.666
+5.89%
$ 96.67 million $ 60.94 million
Jun 30, 2023 $ 0.629
-1.43%
$ 91.28 million $ 45.97 million
Jun 29, 2023 $ 0.638
-3.51%
$ 92.61 million $ 37.69 million
Jun 28, 2023 $ 0.661
-12.54%
$ 95.98 million $ 43.17 million
Jun 27, 2023 $ 0.756
+1.86%
$ 109.73 million $ 32.87 million
Jun 26, 2023 $ 0.742
-3.17%
$ 107.73 million $ 32.58 million
Jun 25, 2023 $ 0.767
+0.81%
$ 111.26 million $ 29.53 million
Jun 24, 2023 $ 0.76
-7.25%
$ 110.35 million $ 42.71 million
Jun 23, 2023 $ 0.82
+3.97%
$ 118.98 million $ 39.76 million
Jun 22, 2023 $ 0.789
-7.35%
$ 114.45 million $ 69.91 million