Open Campus Historical Data

EDU Page 7
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $0.158
-8.03%
$128.37 million $7.01 million
Nov 15, 2025 $0.172
+8.51%
$138.26 million $12.73 million
Nov 14, 2025 $0.16
-8.02%
$127.4 million $20.44 million
Nov 13, 2025 $0.173
+6.65%
$139.8 million $27.19 million
Nov 12, 2025 $0.161
+7.03%
$129.7 million $6.72 million
Nov 11, 2025 $0.15
-8.86%
$120.66 million $6.38 million
Nov 10, 2025 $0.165
+0.12%
$132.39 million $7.99 million
Nov 9, 2025 $0.165
-2.60%
$132.19 million $6.39 million
Nov 8, 2025 $0.169
-2.12%
$135.75 million $10.34 million
Nov 7, 2025 $0.173
+8.68%
$138.69 million $13.7 million
Nov 6, 2025 $0.159
-2.26%
$127.61 million $7.14 million
Nov 5, 2025 $0.163
+1.55%
$130.56 million $7.26 million
Nov 4, 2025 $0.16
-3.31%
$128.64 million $14.86 million
Nov 3, 2025 $0.166
-4.86%
$133.04 million $12.29 million
Nov 2, 2025 $0.174
-4.34%
$139.91 million $7.1 million
Nov 1, 2025 $0.182
+0.00%
$146.19 million $10.51 million
Oct 31, 2025 $0.181
+1.79%
$146.2 million $12.69 million
Oct 30, 2025 $0.175
-2.21%
$142.72 million $9.05 million
Oct 29, 2025 $0.179
-0.28%
$142.26 million $8.33 million
Oct 28, 2025 $0.18
-9.95%
$142.69 million $12.62 million
Oct 27, 2025 $0.2
-7.57%
$158.54 million $19.07 million
Oct 26, 2025 $0.216
+10.72%
$171.54 million $61.35 million
Oct 25, 2025 $0.195
+9.89%
$154.8 million $14.18 million
Oct 24, 2025 $0.179
-0.82%
$140.87 million $12.19 million
Oct 23, 2025 $0.181
-1.71%
$143.02 million $29.08 million
Oct 22, 2025 $0.183
+4.27%
$145.8 million $33.73 million
Oct 21, 2025 $0.179
+4.98%
$139.16 million $19.96 million
Oct 20, 2025 $0.172
+1.83%
$135.07 million $40.5 million
Oct 19, 2025 $0.17
-2.50%
$133.81 million $11.76 million
Oct 18, 2025 $0.176
+0.20%
$138.35 million $20.38 million
Oct 17, 2025 $0.176
+3.18%
$139.25 million $32.44 million
Oct 16, 2025 $0.166
-0.14%
$135.09 million $40.98 million
Oct 15, 2025 $0.167
+9.50%
$132.23 million $56.67 million
Oct 14, 2025 $0.152
-0.48%
$120.83 million $49.21 million
Oct 13, 2025 $0.153
+29.32%
$121.17 million $14.61 million
Oct 12, 2025 $0.118
+23.15%
$93.86 million $12.65 million
Oct 11, 2025 $0.0961
+4.25%
$76.26 million $11.88 million
Oct 10, 2025 $0.092
-35.71%
$73.02 million $15.28 million
Oct 9, 2025 $0.143
-3.29%
$113.58 million $10.7 million
Oct 8, 2025 $0.148
+0.14%
$117.44 million $11.96 million
Oct 7, 2025 $0.148
+3.23%
$117.27 million $23.06 million
Oct 6, 2025 $0.143
+4.57%
$113.6 million $8.59 million
Oct 5, 2025 $0.137
-1.17%
$108.73 million $9 million
Oct 4, 2025 $0.139
-4.00%
$109.92 million $5.71 million
Oct 3, 2025 $0.145
+5.17%
$114.53 million $22.66 million
Oct 2, 2025 $0.138
+2.76%
$109.53 million $7.4 million
Oct 1, 2025 $0.134
+4.18%
$106.55 million $4.7 million
Sep 30, 2025 $0.128
-2.15%
$101.08 million $6.37 million
Sep 29, 2025 $0.131
-3.23%
$102.86 million $8.78 million
Sep 28, 2025 $0.135
-1.59%
$106.29 million $10.01 million