Open Campus Historical Data

EDU Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 9, 2025 $0.13
+5.93%
$98.33 million $3.91 million
Jul 8, 2025 $0.123
-2.44%
$92.83 million $4.32 million
Jul 7, 2025 $0.126
+0.54%
$95.16 million $2.53 million
Jul 6, 2025 $0.126
+0.76%
$94.65 million $2.24 million
Jul 5, 2025 $0.125
-0.31%
$93.93 million $1.76 million
Jul 4, 2025 $0.125
-7.03%
$94.22 million $2.37 million
Jul 3, 2025 $0.134
-0.15%
$101.34 million $3.2 million
Jul 2, 2025 $0.135
+8.67%
$101.5 million $4.2 million
Jul 1, 2025 $0.125
-6.19%
$93.4 million $7.12 million
Jun 30, 2025 $0.133
-4.99%
$100.54 million $3.94 million
Jun 29, 2025 $0.14
+6.38%
$105.81 million $3.01 million
Jun 28, 2025 $0.132
+1.48%
$99.47 million $2.31 million
Jun 27, 2025 $0.13
+2.22%
$98.02 million $3.03 million
Jun 26, 2025 $0.127
-1.21%
$95.88 million $2.9 million
Jun 25, 2025 $0.129
-2.29%
$97.05 million $2.25 million
Jun 24, 2025 $0.132
+1.76%
$99.33 million $2.98 million
Jun 23, 2025 $0.13
+10.48%
$97.62 million $2.77 million
Jun 22, 2025 $0.117
-3.37%
$88.36 million $3.5 million
Jun 21, 2025 $0.121
-4.51%
$91.44 million $2.41 million
Jun 20, 2025 $0.127
-3.14%
$95.76 million $2.54 million