Open Campus Historical Data

EDU Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 3, 2025 $ 0.124
+3.21%
$ 93.39 million $ 2.25 million
Aug 2, 2025 $ 0.121
-3.23%
$ 90.72 million $ 4.62 million
Aug 1, 2025 $ 0.125
+0.55%
$ 94.34 million $ 5.53 million
Jul 31, 2025 $ 0.124
-7.46%
$ 93.37 million $ 5.51 million
Jul 30, 2025 $ 0.134
-2.53%
$ 100.9 million $ 6.01 million
Jul 29, 2025 $ 0.137
-0.01%
$ 103.5 million $ 5.2 million
Jul 28, 2025 $ 0.137
-6.43%
$ 103.52 million $ 6.13 million
Jul 27, 2025 $ 0.147
+5.71%
$ 110.63 million $ 3.94 million
Jul 26, 2025 $ 0.139
-1.92%
$ 104.66 million $ 2.92 million
Jul 25, 2025 $ 0.142
-0.54%
$ 106.7 million $ 7.6 million
Jul 24, 2025 $ 0.142
-3.08%
$ 107.24 million $ 5.85 million
Jul 23, 2025 $ 0.147
-4.98%
$ 110.65 million $ 22.72 million
Jul 22, 2025 $ 0.154
-0.80%
$ 116.45 million $ 7.74 million
Jul 21, 2025 $ 0.156
-2.14%
$ 117.41 million $ 9.16 million
Jul 20, 2025 $ 0.159
+2.57%
$ 119.98 million $ 6.06 million
Jul 19, 2025 $ 0.155
+1.01%
$ 116.99 million $ 3.74 million
Jul 18, 2025 $ 0.154
-0.44%
$ 115.77 million $ 6.33 million
Jul 17, 2025 $ 0.154
+1.14%
$ 116.29 million $ 8.67 million
Jul 16, 2025 $ 0.153
+1.36%
$ 114.96 million $ 5.56 million
Jul 15, 2025 $ 0.15
+1.75%
$ 113.42 million $ 4.7 million
Jul 14, 2025 $ 0.148
-0.67%
$ 111.46 million $ 5.72 million
Jul 13, 2025 $ 0.149
+3.20%
$ 112.22 million $ 5.02 million
Jul 12, 2025 $ 0.144
-3.45%
$ 108.74 million $ 7.47 million
Jul 11, 2025 $ 0.149
+4.30%
$ 112.63 million $ 12.26 million
Jul 10, 2025 $ 0.137
+5.28%
$ 103.93 million $ 8.7 million