OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
May 2026 $ 4.91
-8.41%
$ -- $ 121
Apr 2026 $ 5.46
+20.04%
$ 1.07 million $ 12,580
Mar 2026 $ 4.32
-10.37%
$ -- $ 4,313
Feb 2026 $ 5.61
+4.75%
$ -- $ 15,099
Jan 2026 $ 5.36
-9.14%
$ -- $ 31,760
Dec 2025 $ 5.63
-24.74%
$ -- $ 42,413
Nov 2025 $ 7.88
+1.10%
$ -- $ 595,378
Oct 2025 $ 7.44
-17.33%
$ 1.54 million $ 779,073
Sep 2025 $ 9
-2.28%
$ -- $ 63,533
Download