Open Campus Historical Data

EDU Page 8
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $0.137
+5.71%
$107.58 million $47.02 million
Sep 26, 2025 $0.13
+2.39%
$101.77 million $5.6 million
Sep 25, 2025 $0.127
-8.11%
$99.5 million $7.74 million
Sep 24, 2025 $0.139
-1.07%
$108.47 million $9.48 million
Sep 23, 2025 $0.14
-4.40%
$109.83 million $12.01 million
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