Open Campus Historical Data

EDU Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 2026 $0.0355
-14.85%
$30.37 million $10.6 million
Jun 3, 2026 $0.0417
-3.30%
$35.66 million $6.78 million
Jun 2, 2026 $0.0431
-3.82%
$36.88 million $5.97 million
Jun 1, 2026 $0.0448
-2.06%
$38.35 million $4.6 million
May 31, 2026 $0.0458
+1.01%
$39.17 million $4.24 million
May 30, 2026 $0.0453
+1.84%
$38.76 million $3.46 million
May 29, 2026 $0.0445
+1.98%
$38.06 million $4.52 million
May 28, 2026 $0.0436
-4.68%
$37.31 million $6.21 million
May 27, 2026 $0.0457
-1.00%
$39.14 million $5.16 million
May 26, 2026 $0.0462
-0.19%
$39.51 million $4.09 million
May 25, 2026 $0.0463
-3.51%
$39.6 million $4.48 million
May 24, 2026 $0.048
+2.22%
$41.01 million $5.11 million
May 23, 2026 $0.0469
+2.63%
$40.14 million $6.6 million
May 22, 2026 $0.0457
-1.21%
$39.08 million $8.29 million
May 21, 2026 $0.0463
-0.93%
$39.59 million $4.52 million
May 20, 2026 $0.0467
+4.43%
$39.97 million $5.31 million
May 19, 2026 $0.0447
-6.05%
$38.27 million $5.24 million
May 18, 2026 $0.0476
+9.44%
$40.74 million $10.78 million
May 17, 2026 $0.0435
-3.20%
$37.2 million $3.26 million
May 16, 2026 $0.045
-3.53%
$38.43 million $4.1 million
May 15, 2026 $0.0466
-5.82%
$39.86 million $6.64 million
May 14, 2026 $0.0495
-2.66%
$42.32 million $6.64 million
May 13, 2026 $0.0509
-7.95%
$43.52 million $10.08 million
May 12, 2026 $0.0553
+0.71%
$47.29 million $16.02 million
May 11, 2026 $0.0549
+5.76%
$46.95 million $8.99 million
May 10, 2026 $0.0519
-2.12%
$44.39 million $7.91 million
May 9, 2026 $0.053
+5.77%
$45.35 million $11.8 million
May 8, 2026 $0.0501
-1.51%
$42.88 million $11.42 million
May 7, 2026 $0.0509
+9.30%
$43.54 million $13.1 million
May 6, 2026 $0.0466
+1.25%
$39.83 million $6.65 million
May 5, 2026 $0.046
-1.27%
$39.34 million $8.81 million
May 4, 2026 $0.0466
-1.64%
$39.84 million $6.65 million
May 3, 2026 $0.0474
-1.76%
$40.51 million $5.52 million
May 2, 2026 $0.0482
-2.61%
$41.24 million $7.77 million
May 1, 2026 $0.0495
+2.41%
$42.34 million $23.85 million
Apr 30, 2026 $0.0483
+4.21%
$41.33 million $12.29 million
Apr 29, 2026 $0.0464
-0.47%
$39.69 million $7.42 million
Apr 28, 2026 $0.0466
+1.45%
$39.85 million $7.26 million
Apr 27, 2026 $0.0459
-0.45%
$39.26 million $5.2 million
Apr 26, 2026 $0.0461
+2.46%
$39.39 million $7.19 million
Apr 25, 2026 $0.045
-0.81%
$38.48 million $5.98 million
Apr 24, 2026 $0.0454
-5.82%
$38.86 million $9.74 million
Apr 23, 2026 $0.0482
+1.12%
$41.21 million $17.55 million
Apr 22, 2026 $0.0476
-12.19%
$40.77 million $26.98 million
Apr 21, 2026 $0.0543
-25.51%
$46.45 million $96.36 million
Apr 20, 2026 $0.0728
+73.14%
$61.55 million $76.65 million
Apr 19, 2026 $0.042
-13.28%
$35.96 million $8.7 million
Apr 18, 2026 $0.0485
-1.12%
$41.43 million $11.14 million
Apr 17, 2026 $0.049
+1.91%
$41.91 million $15.93 million
Apr 16, 2026 $0.0481
+3.78%
$41.22 million $11.69 million