Open Campus Historical Data

EDU Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.131
-0.86%
$ 98.86 million $ 1.95 million
Jun 18, 2025 $ 0.132
+1.83%
$ 99.72 million $ 3.82 million
Jun 17, 2025 $ 0.13
-5.20%
$ 97.93 million $ 2.93 million
Jun 16, 2025 $ 0.137
-1.82%
$ 103.28 million $ 2.33 million
Jun 15, 2025 $ 0.14
+3.99%
$ 105.24 million $ 2.63 million
Jun 14, 2025 $ 0.134
-0.61%
$ 101.2 million $ 1.96 million
Jun 13, 2025 $ 0.135
-3.66%
$ 101.82 million $ 6.88 million
Jun 12, 2025 $ 0.14
+0.39%
$ 105.7 million $ 6.9 million
Jun 11, 2025 $ 0.14
-9.01%
$ 105.28 million $ 4.84 million
Jun 10, 2025 $ 0.154
+1.12%
$ 115.71 million $ 4.83 million
Jun 9, 2025 $ 0.152
+4.84%
$ 114.42 million $ 3.61 million
Jun 8, 2025 $ 0.145
-2.75%
$ 109.13 million $ 2.96 million
Jun 7, 2025 $ 0.149
+0.69%
$ 112.26 million $ 3.43 million
Jun 6, 2025 $ 0.148
+11.06%
$ 111.48 million $ 10.06 million
Jun 5, 2025 $ 0.133
-4.97%
$ 100.41 million $ 4.95 million
Jun 4, 2025 $ 0.14
+0.15%
$ 105.66 million $ 3.88 million
Jun 3, 2025 $ 0.14
-2.09%
$ 105.48 million $ 3.02 million
Jun 2, 2025 $ 0.143
+3.68%
$ 107.74 million $ 5.03 million
Jun 1, 2025 $ 0.138
+4.12%
$ 103.92 million $ 8.46 million
May 31, 2025 $ 0.132
+5.54%
$ 99.82 million $ 3.95 million
May 30, 2025 $ 0.125
-12.31%
$ 94.57 million $ 8.5 million
May 29, 2025 $ 0.143
-3.98%
$ 106.37 million $ 4.7 million
May 28, 2025 $ 0.149
-4.17%
$ 110.75 million $ 5.72 million
May 27, 2025 $ 0.155
+1.27%
$ 115.58 million $ 3.54 million
May 26, 2025 $ 0.154
+2.78%
$ 114.12 million $ 4.18 million
May 25, 2025 $ 0.149
-1.97%
$ 111.04 million $ 5.04 million
May 24, 2025 $ 0.152
-1.37%
$ 113.26 million $ 2.96 million
May 23, 2025 $ 0.154
-9.26%
$ 114.83 million $ 5.72 million
May 22, 2025 $ 0.17
+5.89%
$ 126.54 million $ 5.31 million
May 21, 2025 $ 0.161
+2.61%
$ 119.5 million $ 4.1 million
May 20, 2025 $ 0.157
-0.18%
$ 116.44 million $ 3.22 million
May 19, 2025 $ 0.157
-4.40%
$ 116.66 million $ 3.05 million
May 18, 2025 $ 0.164
+7.83%
$ 122.03 million $ 3.88 million
May 17, 2025 $ 0.152
-3.82%
$ 113.13 million $ 4.03 million
May 16, 2025 $ 0.158
+1.25%
$ 117.62 million $ 4.09 million
May 15, 2025 $ 0.156
-8.05%
$ 116.14 million $ 8.64 million
May 14, 2025 $ 0.17
-7.58%
$ 126.32 million $ 8.97 million
May 13, 2025 $ 0.184
-2.19%
$ 136.68 million $ 14.55 million
May 12, 2025 $ 0.188
+7.98%
$ 139.71 million $ 23.09 million
May 11, 2025 $ 0.174
-1.57%
$ 129.38 million $ 6.59 million
May 10, 2025 $ 0.177
+9.12%
$ 131.44 million $ 9.22 million
May 9, 2025 $ 0.162
+6.41%
$ 120.4 million $ 7.74 million
May 8, 2025 $ 0.152
+10.05%
$ 113.13 million $ 8.29 million
May 7, 2025 $ 0.138
+1.71%
$ 102.79 million $ 8.43 million
May 6, 2025 $ 0.136
+4.76%
$ 101.07 million $ 22.26 million
May 5, 2025 $ 0.13
-0.28%
$ 96.42 million $ 3.2 million
May 4, 2025 $ 0.13
-2.20%
$ 96.69 million $ 4.06 million
May 3, 2025 $ 0.133
-8.64%
$ 98.87 million $ 3.47 million
May 2, 2025 $ 0.146
+0.38%
$ 108.22 million $ 3.84 million
May 1, 2025 $ 0.145
+0.15%
$ 107.81 million $ 5.37 million