Open Campus Historical Data

EDU Page 23
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