Open Campus Historical Data

EDU
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0545
+15.83%
$46.62 million $17.98 million
Aug 24 $0.047
+13.09%
$40.22 million $13.98 million
Aug 17 $0.0398
-1.30%
$35.58 million $10.36 million
Aug 10 $0.0418
+9.53%
$34.51 million $13.46 million
Aug 3 $0.0382
+16.67%
$32.65 million $11.82 million
Jul 27 $0.0327
-1.94%
$27.98 million $18.12 million
Jul 20 $0.0334
+15.06%
$28.48 million $21.78 million
Jul 13 $0.029
-3.44%
$24.8 million $12.8 million
Jul 6 $0.03
-5.43%
$25.66 million $10.17 million
Jun 29 $0.0317
+3.43%
$27.15 million $8.79 million
Jun 22 $0.0292
+0.20%
$26.25 million $17.27 million
Jun 15 $0.0288
-3.98%
$24.93 million $10.68 million
Jun 8 $0.029
-3.67%
$25.63 million $14.11 million
Jun 1 $0.03
-34.50%
$25.79 million $19.93 million
May 25 $0.0453
-5.55%
$39.17 million $13.99 million
May 18 $0.0469
+7.85%
$41.01 million $21.44 million
May 11 $0.045
-13.38%
$37.2 million $27.89 million
May 4 $0.053
+11.95%
$44.39 million $28.54 million
Apr 27 $0.0482
+4.55%
$40.51 million $14.38 million
Apr 20 $0.045
+7.08%
$39.45 million $233.27 million
Apr 13 $0.0485
+3.70%
$35.96 million $69.94 million
Apr 6 $0.0443
-8.80%
$39.99 million $71.78 million
Mar 30 $0.0476
-19.35%
$41.59 million $18.89 million
Mar 23 $0.0626
-16.82%
$50.51 million $15.76 million
Mar 16 $0.0753
-12.73%
$62.96 million $28.55 million
Mar 9 $0.0863
-12.67%
$72.15 million $23.44 million
Mar 2 $0.097
-6.17%
$82.13 million $17.9 million
Feb 23 $0.103
-16.31%
$85.98 million $21.92 million
Feb 16 $0.123
-7.32%
$102.73 million $16.05 million
Feb 9 $0.131
-4.59%
$110.08 million $22.99 million
Feb 2 $0.135
-13.53%
$114.06 million $58.14 million
Jan 26 $0.157
+25.47%
$130.04 million $38.67 million
Jan 19 $0.147
-6.91%
$102.71 million $21.84 million
Jan 12 $0.16
+7.80%
$128.73 million $29.2 million
Jan 5 $0.152
-5.73%
$120.64 million $17.24 million
Dec 29 $0.158
+10.46%
$130.93 million $29.7 million
Dec 22 $0.143
-4.13%
$116.26 million $11.11 million
Dec 15 $0.148
+6.32%
$120.76 million $20.55 million
Dec 8 $0.137
-10.43%
$112.9 million $26.44 million
Dec 1 $0.16
-10.88%
$124.12 million $25.86 million
Nov 24 $0.168
+9.97%
$146.19 million $36.32 million
Nov 17 $0.155
-2.89%
$122.32 million $74.17 million
Nov 10 $0.172
+4.51%
$128.37 million $81.46 million
Nov 3 $0.169
-2.92%
$132.19 million $65.59 million
Oct 27 $0.182
-15.73%
$139.91 million $72.27 million
Oct 20 $0.195
+15.69%
$171.54 million $149.64 million
Oct 13 $0.176
+48.64%
$133.81 million $214.29 million
Oct 6 $0.0961
-29.84%
$93.86 million $81.47 million
Sep 29 $0.139
+2.19%
$108.73 million $55.62 million
Sep 22 $0.137
-21.05%
$106.29 million $109.94 million
Download