Open Campus Historical Data

EDU Page 25
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $1.12
-4.17%
$162.01 million $61.41 million
May 31, 2023 $1.16
+1.52%
$169.05 million $115.26 million
May 30, 2023 $1.15
-6.03%
$166.52 million $161.2 million
May 29, 2023 $1.22
-14.26%
$177.21 million $323.91 million
May 28, 2023 $1.42
+18.88%
$206.63 million $228.05 million
May 27, 2023 $1.2
-0.56%
$173.82 million $82.2 million
May 26, 2023 $1.2
-2.04%
$174.81 million $93.78 million
May 25, 2023 $1.23
+2.38%
$178.45 million $193.87 million
May 24, 2023 $1.2
+5.60%
$174.33 million $192.74 million
May 23, 2023 $1.14
+4.56%
$165.08 million $64.2 million
May 22, 2023 $1.09
-4.21%
$157.86 million $123.18 million
May 21, 2023 $1.14
-2.20%
$164.82 million $159.29 million
May 20, 2023 $1.16
+1.27%
$168.53 million $48.24 million
May 19, 2023 $1.15
+0.39%
$166.41 million $142.73 million
May 18, 2023 $1.14
-8.16%
$165.78 million $111.69 million
May 17, 2023 $1.24
+6.68%
$180.54 million $248.63 million
May 16, 2023 $1.17
-6.15%
$169.24 million $103.51 million
May 15, 2023 $1.24
-5.62%
$180.37 million $128.29 million
May 14, 2023 $1.32
+12.81%
$1.32 billion $173.55 million
May 13, 2023 $1.17
+1.74%
$1.17 billion $122.24 million
May 12, 2023 $1.15
+9.30%
$1.15 billion $102.62 million
May 11, 2023 $1.05
-15.13%
$1.05 billion $162.11 million
May 10, 2023 $1.24
+15.04%
$1.24 billion $142.06 million
May 9, 2023 $1.08
+6.30%
$1.08 billion $73.74 million
May 8, 2023 $1.01
-4.25%
$1.01 billion $90.75 million
May 7, 2023 $1.06
-3.39%
$1.06 billion $58.8 million
May 6, 2023 $1.09
-8.09%
$1.09 billion $90.84 million
May 5, 2023 $1.19
-6.96%
$1.19 billion $177.09 million
May 4, 2023 $1.28
+7.99%
$1.28 billion $181.58 million
May 3, 2023 $1.18
-5.37%
$1.18 billion $129.67 million
May 2, 2023 $1.25
-0.37%
$1.25 billion $116.02 million
May 1, 2023 $1.25
+0.00%
$1.25 billion $171.56 million
Download