Open Campus Historical Data

EDU Page 22
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