Open Campus Historical Data

EDU Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.532
-20.63%
$179.43 million $59.22 million
Sep 23 $0.648
+4.71%
$221.15 million $76.22 million
Sep 16 $0.649
+7.58%
$204.24 million $34.26 million
Sep 9 $0.616
+16.58%
$198.92 million $19.3 million
Sep 2 $0.51
-4.58%
$174.22 million $21.05 million
Aug 26 $0.535
-16.44%
$176.35 million $43.36 million
Aug 19 $0.651
+17.06%
$211.05 million $50.24 million
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