Open Campus Historical Data

EDU Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.163
-0.15%
$ 132.68 million $ 7.22 million
Dec 30, 2025 $ 0.161
+6.35%
$ 132.53 million $ 6.92 million
Dec 29, 2025 $ 0.151
+5.78%
$ 123.28 million $ 4.2 million
Dec 28, 2025 $ 0.143
-0.58%
$ 116.26 million $ 1.2 million
Dec 27, 2025 $ 0.143
-1.55%
$ 116.71 million $ 1.38 million
Dec 26, 2025 $ 0.144
+0.90%
$ 117.41 million $ 1.25 million
Dec 25, 2025 $ 0.143
-0.77%
$ 116.19 million $ 1.3 million
Dec 24, 2025 $ 0.145
-1.03%
$ 117.38 million $ 2.01 million
Dec 23, 2025 $ 0.146
+0.35%
$ 118.84 million $ 1.79 million
Dec 22, 2025 $ 0.145
-2.18%
$ 118.46 million $ 3.37 million
Dec 21, 2025 $ 0.149
+0.68%
$ 120.76 million $ 2.77 million
Dec 20, 2025 $ 0.148
+4.40%
$ 119.82 million $ 1.73 million
Dec 19, 2025 $ 0.143
+3.92%
$ 114.93 million $ 2.95 million
Dec 18, 2025 $ 0.137
+3.57%
$ 111.7 million $ 4.52 million
Dec 17, 2025 $ 0.132
-3.76%
$ 107.57 million $ 4.06 million
Dec 16, 2025 $ 0.137
+6.33%
$ 111.18 million $ 3.12 million
Dec 15, 2025 $ 0.128
-7.94%
$ 104.4 million $ 4.17 million
Dec 14, 2025 $ 0.138
+0.16%
$ 112.9 million $ 3.06 million
Dec 13, 2025 $ 0.137
-1.93%
$ 112.19 million $ 2.24 million
Dec 12, 2025 $ 0.14
+1.59%
$ 113.35 million $ 2.52 million
Dec 11, 2025 $ 0.137
+2.67%
$ 111.58 million $ 5.43 million
Dec 10, 2025 $ 0.134
-3.48%
$ 108.68 million $ 6.23 million
Dec 9, 2025 $ 0.139
-7.97%
$ 112.59 million $ 7.04 million
Dec 8, 2025 $ 0.151
-1.45%
$ 122.33 million $ 2.98 million
Dec 7, 2025 $ 0.153
-4.73%
$ 124.12 million $ 2.83 million
Dec 6, 2025 $ 0.16
-0.04%
$ 130.32 million $ 2.24 million
Dec 5, 2025 $ 0.16
+0.42%
$ 130.35 million $ 3.21 million
Dec 4, 2025 $ 0.16
-2.15%
$ 129.81 million $ 3.13 million
Dec 3, 2025 $ 0.163
-1.35%
$ 132.92 million $ 4.57 million
Dec 2, 2025 $ 0.166
+2.60%
$ 134.48 million $ 4.01 million
Dec 1, 2025 $ 0.161
-10.34%
$ 131.18 million $ 8.71 million
Nov 30, 2025 $ 0.182
+8.76%
$ 146.19 million $ 7.91 million
Nov 29, 2025 $ 0.168
+1.92%
$ 136.05 million $ 5.44 million
Nov 28, 2025 $ 0.165
-0.42%
$ 131.99 million $ 6.99 million
Nov 27, 2025 $ 0.166
+9.39%
$ 132.87 million $ 5.36 million
Nov 26, 2025 $ 0.154
+0.14%
$ 121.74 million $ 3.88 million
Nov 25, 2025 $ 0.153
-0.30%
$ 123.14 million $ 4.14 million
Nov 24, 2025 $ 0.155
+1.42%
$ 123.28 million $ 10.52 million
Nov 23, 2025 $ 0.153
-0.90%
$ 122.32 million $ 7.6 million
Nov 22, 2025 $ 0.155
-8.61%
$ 124.37 million $ 6.92 million
Nov 21, 2025 $ 0.166
-2.86%
$ 136.24 million $ 26.06 million
Nov 20, 2025 $ 0.173
+3.69%
$ 137.7 million $ 11.66 million
Nov 19, 2025 $ 0.167
-3.39%
$ 134.17 million $ 9.94 million
Nov 18, 2025 $ 0.173
+14.93%
$ 138.82 million $ 12.27 million
Nov 17, 2025 $ 0.151
-5.66%
$ 121.16 million $ 7.32 million
Nov 16, 2025 $ 0.158
-8.03%
$ 128.37 million $ 7.01 million
Nov 15, 2025 $ 0.172
+8.51%
$ 138.26 million $ 12.73 million
Nov 14, 2025 $ 0.16
-8.02%
$ 127.4 million $ 20.44 million
Nov 13, 2025 $ 0.173
+6.65%
$ 139.8 million $ 27.19 million
Nov 12, 2025 $ 0.161
+7.03%
$ 129.7 million $ 6.72 million