Open Campus Historical Data

EDU Page 5
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $0.115
-4.32%
$95.36 million $2.57 million
Feb 23, 2026 $0.12
-2.99%
$99.66 million $2.53 million
Feb 22, 2026 $0.124
+0.68%
$102.73 million $3.72 million
Feb 21, 2026 $0.123
-1.86%
$102.04 million $2.38 million
Feb 20, 2026 $0.125
+1.11%
$103.94 million $2.49 million
Feb 19, 2026 $0.124
-3.39%
$102.83 million $2.2 million
Feb 18, 2026 $0.128
-0.47%
$106.42 million $2.63 million
Feb 17, 2026 $0.129
-1.57%
$106.96 million $2.49 million
Feb 16, 2026 $0.131
-1.31%
$108.66 million $3.86 million
Feb 15, 2026 $0.132
+1.15%
$110.08 million $3.71 million
Feb 14, 2026 $0.131
+0.13%
$108.84 million $4.32 million
Feb 13, 2026 $0.131
-4.36%
$108.7 million $4.06 million
Feb 12, 2026 $0.137
+3.31%
$113.66 million $2.62 million
Feb 11, 2026 $0.132
-4.21%
$109.91 million $3.73 million
Feb 10, 2026 $0.138
-3.00%
$114.85 million $3.39 million
Feb 9, 2026 $0.142
+3.79%
$118.24 million $4.86 million
Feb 8, 2026 $0.137
+1.45%
$114.06 million $3.47 million
Feb 7, 2026 $0.135
-6.39%
$112.44 million $4.68 million
Feb 6, 2026 $0.144
+13.74%
$120.19 million $10.48 million
Feb 5, 2026 $0.127
-24.14%
$105.62 million $18.09 million
Feb 4, 2026 $0.167
+0.76%
$139.21 million $11.19 million
Feb 3, 2026 $0.166
+3.05%
$138.17 million $7.31 million
Feb 2, 2026 $0.161
+3.12%
$134.08 million $6.39 million
Feb 1, 2026 $0.156
-0.25%
$130.04 million $6.4 million
Jan 31, 2026 $0.157
+0.65%
$130.36 million $9.78 million
Jan 30, 2026 $0.156
+4.05%
$129.48 million $6.63 million
Jan 29, 2026 $0.15
+7.57%
$124.3 million $8.14 million
Jan 28, 2026 $0.139
-3.46%
$114.36 million $3.14 million
Jan 27, 2026 $0.144
+2.29%
$118.46 million $3.59 million
Jan 26, 2026 $0.141
+12.75%
$115.8 million $7.39 million
Jan 25, 2026 $0.125
-15.12%
$102.71 million $9.1 million
Jan 24, 2026 $0.147
-6.92%
$121.01 million $1.88 million
Jan 23, 2026 $0.158
-3.03%
$129.95 million $2.26 million
Jan 22, 2026 $0.163
-0.02%
$134.14 million $4.81 million
Jan 21, 2026 $0.163
+13.34%
$132.7 million $4.93 million
Jan 20, 2026 $0.144
-3.41%
$117.01 million $3.47 million
Jan 19, 2026 $0.149
-5.75%
$121.1 million $4.5 million
Jan 18, 2026 $0.158
-1.20%
$128.73 million $7.58 million
Jan 17, 2026 $0.16
-0.43%
$130.06 million $2.48 million
Jan 16, 2026 $0.161
+0.48%
$130.62 million $3.76 million
Jan 15, 2026 $0.16
+0.11%
$130 million $3.53 million
Jan 14, 2026 $0.16
-0.01%
$129.87 million $5.04 million
Jan 13, 2026 $0.16
-4.40%
$129.88 million $9.16 million
Jan 12, 2026 $0.167
+12.59%
$135.84 million $5.23 million
Jan 11, 2026 $0.149
-2.25%
$120.64 million $1.31 million
Jan 10, 2026 $0.152
+2.12%
$123.43 million $2.43 million
Jan 9, 2026 $0.149
-1.19%
$120.85 million $1.95 million
Jan 8, 2026 $0.151
-1.46%
$122.31 million $2.03 million
Jan 7, 2026 $0.153
-7.62%
$124.07 million $3.02 million
Jan 6, 2026 $0.165
+1.35%
$134.33 million $4.73 million