Open Campus Historical Data

EDU Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.146
-15.76%
$ 114.87 million $ 28.08 million
Sep 21, 2025 $ 0.175
+11.56%
$ 136.28 million $ 128 million
Sep 20, 2025 $ 0.158
+12.88%
$ 123.25 million $ 20.63 million
Sep 19, 2025 $ 0.142
-0.31%
$ 110 million $ 46.54 million
Sep 18, 2025 $ 0.143
+3.13%
$ 111.96 million $ 6.97 million
Sep 17, 2025 $ 0.139
+2.41%
$ 108.54 million $ 4.4 million
Sep 16, 2025 $ 0.136
+2.97%
$ 106.39 million $ 3.54 million
Sep 15, 2025 $ 0.132
-2.94%
$ 103.72 million $ 4.78 million
Sep 14, 2025 $ 0.137
-3.91%
$ 106.52 million $ 5.02 million
Sep 13, 2025 $ 0.143
+2.78%
$ 111.71 million $ 5.09 million
Sep 12, 2025 $ 0.139
+1.48%
$ 108.69 million $ 3.92 million
Sep 11, 2025 $ 0.137
+0.99%
$ 107.11 million $ 4.49 million
Sep 10, 2025 $ 0.135
+2.33%
$ 106.06 million $ 5.29 million
Sep 9, 2025 $ 0.132
+1.14%
$ 103.66 million $ 9.46 million
Sep 8, 2025 $ 0.131
+0.61%
$ 102.49 million $ 4.36 million
Sep 7, 2025 $ 0.13
+0.64%
$ 101.88 million $ 2.91 million
Sep 6, 2025 $ 0.129
-0.14%
$ 101.22 million $ 2.83 million
Sep 5, 2025 $ 0.129
+1.47%
$ 101.37 million $ 4.14 million
Sep 4, 2025 $ 0.128
-2.41%
$ 99.89 million $ 4.21 million
Sep 3, 2025 $ 0.132
-0.24%
$ 103.18 million $ 3.97 million
Sep 2, 2025 $ 0.132
+2.29%
$ 103.52 million $ 4.14 million
Sep 1, 2025 $ 0.129
-4.19%
$ 101.42 million $ 6.6 million
Aug 31, 2025 $ 0.137
-0.55%
$ 105.88 million $ 2.61 million
Aug 30, 2025 $ 0.138
+0.25%
$ 106.71 million $ 4.58 million
Aug 29, 2025 $ 0.137
-5.15%
$ 106.33 million $ 6.95 million
Aug 28, 2025 $ 0.145
-0.80%
$ 111.98 million $ 12.29 million
Aug 27, 2025 $ 0.146
-2.10%
$ 113 million $ 23.42 million
Aug 26, 2025 $ 0.154
+6.20%
$ 115.45 million $ 162.69 million
Aug 25, 2025 $ 0.141
+0.98%
$ 112.02 million $ 31.33 million
Aug 24, 2025 $ 0.14
-0.40%
$ 108.24 million $ 31.57 million
Aug 23, 2025 $ 0.141
-0.95%
$ 109.21 million $ 3.7 million
Aug 22, 2025 $ 0.143
+7.00%
$ 110.56 million $ 7.57 million
Aug 21, 2025 $ 0.134
-0.16%
$ 103.19 million $ 2.93 million
Aug 20, 2025 $ 0.135
+5.27%
$ 104.19 million $ 3.22 million
Aug 19, 2025 $ 0.129
-2.77%
$ 99.29 million $ 5.52 million
Aug 18, 2025 $ 0.133
-3.12%
$ 103 million $ 4.16 million
Aug 17, 2025 $ 0.137
-0.86%
$ 106.31 million $ 4.17 million
Aug 16, 2025 $ 0.138
+3.68%
$ 107.23 million $ 3.84 million
Aug 15, 2025 $ 0.134
-0.25%
$ 100.67 million $ 4.7 million
Aug 14, 2025 $ 0.134
-9.14%
$ 100.93 million $ 9.73 million
Aug 13, 2025 $ 0.147
+1.07%
$ 111.07 million $ 16.05 million
Aug 12, 2025 $ 0.146
+8.06%
$ 109.9 million $ 76.6 million
Aug 11, 2025 $ 0.135
-4.33%
$ 101.7 million $ 11.54 million
Aug 10, 2025 $ 0.141
+0.65%
$ 106.3 million $ 6.73 million
Aug 9, 2025 $ 0.14
+2.87%
$ 105.64 million $ 3.06 million
Aug 8, 2025 $ 0.136
+2.85%
$ 102.65 million $ 3.77 million
Aug 7, 2025 $ 0.132
+4.69%
$ 99.82 million $ 3.62 million
Aug 6, 2025 $ 0.126
+1.22%
$ 95.34 million $ 2.44 million
Aug 5, 2025 $ 0.125
-3.86%
$ 94.2 million $ 3.44 million
Aug 4, 2025 $ 0.13
+4.89%
$ 97.98 million $ 3.95 million