Open Campus Historical Data

EDU Page 5
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.15
-8.86%
$ 120.66 million $ 6.38 million
Nov 10, 2025 $ 0.165
+0.12%
$ 132.39 million $ 7.99 million
Nov 9, 2025 $ 0.165
-2.60%
$ 132.19 million $ 6.39 million
Nov 8, 2025 $ 0.169
-2.12%
$ 135.75 million $ 10.34 million
Nov 7, 2025 $ 0.173
+8.68%
$ 138.69 million $ 13.7 million
Nov 6, 2025 $ 0.159
-2.26%
$ 127.61 million $ 7.14 million
Nov 5, 2025 $ 0.163
+1.55%
$ 130.56 million $ 7.26 million
Nov 4, 2025 $ 0.16
-3.31%
$ 128.64 million $ 14.86 million
Nov 3, 2025 $ 0.166
-4.86%
$ 133.04 million $ 12.29 million
Nov 2, 2025 $ 0.174
-4.34%
$ 139.91 million $ 7.1 million
Nov 1, 2025 $ 0.182
+0.00%
$ 146.19 million $ 10.51 million
Oct 31, 2025 $ 0.181
+1.79%
$ 146.2 million $ 12.69 million
Oct 30, 2025 $ 0.175
-2.21%
$ 142.72 million $ 9.05 million
Oct 29, 2025 $ 0.179
-0.28%
$ 142.26 million $ 8.33 million
Oct 28, 2025 $ 0.18
-9.95%
$ 142.69 million $ 12.62 million
Oct 27, 2025 $ 0.2
-7.57%
$ 158.54 million $ 19.07 million
Oct 26, 2025 $ 0.216
+10.72%
$ 171.54 million $ 61.35 million
Oct 25, 2025 $ 0.195
+9.89%
$ 154.8 million $ 14.18 million
Oct 24, 2025 $ 0.179
-0.82%
$ 140.87 million $ 12.19 million
Oct 23, 2025 $ 0.181
-1.71%
$ 143.02 million $ 29.08 million
Oct 22, 2025 $ 0.183
+4.27%
$ 145.8 million $ 33.73 million
Oct 21, 2025 $ 0.179
+4.98%
$ 139.16 million $ 19.96 million
Oct 20, 2025 $ 0.172
+1.83%
$ 135.07 million $ 40.5 million
Oct 19, 2025 $ 0.17
-2.50%
$ 133.81 million $ 11.76 million
Oct 18, 2025 $ 0.176
+0.20%
$ 138.35 million $ 20.38 million
Oct 17, 2025 $ 0.176
+3.18%
$ 139.25 million $ 32.44 million
Oct 16, 2025 $ 0.166
-0.14%
$ 135.09 million $ 40.98 million
Oct 15, 2025 $ 0.167
+9.50%
$ 132.23 million $ 56.67 million
Oct 14, 2025 $ 0.152
-0.48%
$ 120.83 million $ 49.21 million
Oct 13, 2025 $ 0.153
+29.32%
$ 121.17 million $ 14.61 million
Oct 12, 2025 $ 0.118
+23.15%
$ 93.86 million $ 12.65 million
Oct 11, 2025 $ 0.0961
+4.25%
$ 76.26 million $ 11.88 million
Oct 10, 2025 $ 0.092
-35.71%
$ 73.02 million $ 15.28 million
Oct 9, 2025 $ 0.143
-3.29%
$ 113.58 million $ 10.7 million
Oct 8, 2025 $ 0.148
+0.14%
$ 117.44 million $ 11.96 million
Oct 7, 2025 $ 0.148
+3.23%
$ 117.27 million $ 23.06 million
Oct 6, 2025 $ 0.143
+4.57%
$ 113.6 million $ 8.59 million
Oct 5, 2025 $ 0.137
-1.17%
$ 108.73 million $ 9 million
Oct 4, 2025 $ 0.139
-4.00%
$ 109.92 million $ 5.71 million
Oct 3, 2025 $ 0.145
+5.17%
$ 114.53 million $ 22.66 million
Oct 2, 2025 $ 0.138
+2.76%
$ 109.53 million $ 7.4 million
Oct 1, 2025 $ 0.134
+4.18%
$ 106.55 million $ 4.7 million
Sep 30, 2025 $ 0.128
-2.15%
$ 101.08 million $ 6.37 million
Sep 29, 2025 $ 0.131
-3.23%
$ 102.86 million $ 8.78 million
Sep 28, 2025 $ 0.135
-1.59%
$ 106.29 million $ 10.01 million
Sep 27, 2025 $ 0.137
+5.71%
$ 107.58 million $ 47.02 million
Sep 26, 2025 $ 0.13
+2.39%
$ 101.77 million $ 5.6 million
Sep 25, 2025 $ 0.127
-8.11%
$ 99.5 million $ 7.74 million
Sep 24, 2025 $ 0.139
-1.07%
$ 108.47 million $ 9.48 million
Sep 23, 2025 $ 0.14
-4.40%
$ 109.83 million $ 12.01 million