Open Campus Historical Data

EDU Page 6
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $0.163
+1.23%
$132.55 million $3.08 million
Jan 4, 2026 $0.161
+1.96%
$130.93 million $2.02 million
Jan 3, 2026 $0.158
-1.37%
$128.39 million $2.79 million
Jan 2, 2026 $0.16
-1.24%
$130.2 million $3.27 million
Jan 1, 2026 $0.162
-0.62%
$131.83 million $5.29 million
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