Open Campus Historical Data

EDU Page 3
Download
Date Close Price change Market cap Trading volume
Aug 12 $ 0.543
+6.60%
$ 183.4 million $ 19.78 million
Aug 5 $ 0.543
+14.11%
$ 167.99 million $ 36.2 million
Jul 29 $ 0.476
-21.67%
$ 157 million $ 24.85 million
Jul 22 $ 0.638
-14.69%
$ 200.44 million $ 31.34 million
Jul 15 $ 0.738
+15.08%
$ 246.69 million $ 49.4 million
Jul 8 $ 0.618
+7.51%
$ 640.96 million $ 62.12 million
Jul 1 $ 0.651
+9.76%
$ 189.58 million $ 144.09 million
Jun 24 $ 0.568
-1.04%
$ 195.73 million $ 28.5 million
Jun 17 $ 0.591
-18.31%
$ 167.77 million $ 58.24 million
Jun 10 $ 0.693
-2.00%
$ 211.34 million $ 93.28 million
Jun 3 $ 0.716
-17.46%
$ 206.41 million $ 95.72 million
May 27 $ 0.867
-13.11%
$ 867.26 million $ 246.7 million
May 20 $ 1.03
+101.37%
$ 291.54 million $ 543.17 million
May 13 $ 0.535
+5.61%
$ 149.67 million $ 31.78 million
May 6 $ 0.506
-9.43%
$ 148.02 million $ 39.92 million
Apr 29 $ 0.54
-2.38%
$ 163.25 million $ 55.74 million
Apr 22 $ 0.572
-8.71%
$ 161.62 million $ 51.77 million
Apr 15 $ 0.639
+11.16%
$ 183.01 million $ 108.99 million
Apr 8 $ 0.527
-41.92%
$ 167.86 million $ 124.22 million
Apr 1 $ 0.892
-14.38%
$ 265.15 million $ 92.11 million
Mar 25 $ 1.03
-7.15%
$ 293.94 million $ 110.63 million
Mar 18 $ 1.08
+5.08%
$ 1.11 billion $ 510.68 million
Mar 11 $ 0.964
-23.67%
$ 1.02 billion $ 245.66 million
Mar 4 $ 0.994
+13.97%
$ 356.49 million $ 167.94 million
Feb 26 $ 0.872
+2.43%
$ 246.03 million $ 142.13 million
Feb 19 $ 0.851
+2.01%
$ 231.73 million $ 133.62 million
Feb 12 $ 0.835
+20.04%
$ 227.15 million $ 142.6 million
Feb 5 $ 0.699
+19.61%
$ 189.23 million $ 100.57 million
Jan 29 $ 0.584
-1.12%
$ 159.08 million $ 56.52 million
Jan 22 $ 0.625
+4.51%
$ 148.35 million $ 52.07 million
Jan 15 $ 0.608
+0.37%
$ 150 million $ 67.51 million
Jan 8 $ 0.637
+13.48%
$ 152 million $ 76.79 million
Jan 1 $ 0.604
-14.49%
$ 140.88 million $ 94.02 million
Dec 25 $ 0.718
-3.27%
$ 177.2 million $ 99.1 million
Dec 18 $ 0.727
+8.35%
$ 170.49 million $ 465.51 million
Dec 11 $ 0.671
-6.64%
$ 154.13 million $ 96.15 million
Dec 4 $ 0.744
+16.99%
$ 165.07 million $ 288.95 million
Nov 27 $ 0.636
+5.90%
$ 146.19 million $ 227.1 million
Nov 20 $ 0.601
-5.88%
$ 125.32 million $ 82.52 million
Nov 13 $ 0.63
+12.19%
$ 133.1 million $ 211.74 million
Nov 6 $ 0.551
+5.78%
$ 117.2 million $ 124.17 million
Oct 30 $ 0.521
-2.60%
$ 108.7 million $ 94.62 million
Oct 23 $ 0.535
+28.01%
$ 111.51 million $ 118.89 million
Oct 16 $ 0.418
+0.10%
$ 78.33 million $ 56.79 million
Oct 9 $ 0.414
-5.09%
$ 78.24 million $ 42.17 million
Oct 2 $ 0.425
-13.60%
$ 81.83 million $ 43.86 million
Sep 25 $ 0.492
+15.06%
$ 92.18 million $ 157.85 million
Sep 18 $ 0.433
-0.33%
$ 427.49 million $ 36.44 million
Sep 11 $ 0.456
+6.98%
$ 81.46 million $ 58.95 million
Sep 4 $ 0.484
+7.14%
$ 79.85 million $ 92.06 million