Open Campus Historical Data

EDU
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0464
-20.01%
$ 41.33 million $ 446.86 million
Mar 2026 $ 0.058
-46.81%
$ 49.58 million $ 97.6 million
Feb 2026 $ 0.109
-30.50%
$ 90.6 million $ 134.37 million
Jan 2026 $ 0.156
-4.62%
$ 130.36 million $ 128.54 million
Dec 2025 $ 0.163
-9.49%
$ 132.68 million $ 112.16 million
Nov 2025 $ 0.168
-7.98%
$ 146.19 million $ 296.15 million
Oct 2025 $ 0.175
+36.05%
$ 146.2 million $ 629.7 million
Sep 2025 $ 0.131
-2.86%
$ 101.08 million $ 410.02 million
Aug 2025 $ 0.138
+11.12%
$ 105.88 million $ 465.99 million
Jul 2025 $ 0.134
+0.34%
$ 93.37 million $ 183.17 million
Jun 2025 $ 0.14
+6.02%
$ 100.54 million $ 112.17 million
May 2025 $ 0.125
-13.35%
$ 99.82 million $ 205.76 million
Apr 2025 $ 0.145
+25.55%
$ 107.65 million $ 436.42 million
Mar 2025 $ 0.115
-49.75%
$ 84.36 million $ 191.67 million
Feb 2025 $ 0.229
-50.64%
$ 163.47 million $ 140.05 million
Jan 2025 $ 0.459
-12.71%
$ 465.08 million $ 178.22 million
Dec 2024 $ 0.531
-18.91%
$ 215.99 million $ 375.88 million
Nov 2024 $ 0.626
+27.29%
$ 228.26 million $ 297.67 million
Oct 2024 $ 0.504
-16.18%
$ 166.91 million $ 185.33 million
Sep 2024 $ 0.601
+8.83%
$ 198.37 million $ 214.18 million
Aug 2024 $ 0.553
-1.42%
$ 182.26 million $ 183.68 million
Jul 2024 $ 0.561
-5.54%
$ 233.7 million $ 327.49 million
Jun 2024 $ 0.593
-30.38%
$ 195.73 million $ 340.74 million
May 2024 $ 0.852
+67.44%
$ 248.97 million $ 925.82 million
Apr 2024 $ 0.509
-51.14%
$ 148.68 million $ 451.1 million
Mar 2024 $ 1.04
+20.72%
$ 293.94 million $ 1.23 billion
Feb 2024 $ 0.863
+47.54%
$ 234.91 million $ 502.47 million
Jan 2024 $ 0.585
-17.14%
$ 159.28 million $ 367.72 million
Dec 2023 $ 0.706
+9.38%
$ 177.3 million $ 1.05 billion
Nov 2023 $ 0.645
+26.70%
$ 134.63 million $ 724.27 million
Oct 2023 $ 0.509
+7.73%
$ 106.26 million $ 330.85 million
Sep 2023 $ 0.473
+9.82%
$ 88.61 million $ 406.25 million
Aug 2023 $ 0.431
-25.71%
$ 80.69 million $ 410.81 million
Jul 2023 $ 0.58
-7.86%
$ 108.62 million $ 811.88 million
Jun 2023 $ 0.629
-46.00%
$ 91.28 million $ 1.67 billion
May 2023 $ 1.16
-7.17%
$ 169.05 million $ 4.31 billion
Download