Open Campus Historical Data

EDU Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.426
-8.39%
$ 425.94 million $ 2.71 million
Jan 31, 2025 $ 0.465
+1.31%
$ 465.08 million $ 3.58 million
Jan 30, 2025 $ 0.459
+3.64%
$ 327.05 million $ 2.37 million
Jan 29, 2025 $ 0.443
+3.29%
$ 315.54 million $ 3.28 million
Jan 28, 2025 $ 0.429
-6.93%
$ 300.73 million $ 3.1 million
Jan 27, 2025 $ 0.461
-2.33%
$ 323.27 million $ 7.53 million
Jan 26, 2025 $ 0.472
-2.71%
$ 331 million $ 2.26 million
Jan 25, 2025 $ 0.485
-0.85%
$ 339.99 million $ 4.07 million
Jan 24, 2025 $ 0.489
-1.75%
$ 342.9 million $ 2.87 million
Jan 23, 2025 $ 0.498
-1.13%
$ 497.97 million $ 4.39 million
Jan 22, 2025 $ 0.504
-2.62%
$ 352.9 million $ 3.15 million
Jan 21, 2025 $ 0.517
+1.85%
$ 362.37 million $ 4.7 million
Jan 20, 2025 $ 0.508
-0.57%
$ 355.79 million $ 10.01 million
Jan 19, 2025 $ 0.511
-10.67%
$ 357.85 million $ 11.02 million
Jan 18, 2025 $ 0.572
-8.30%
$ 400.59 million $ 10.16 million
Jan 17, 2025 $ 0.623
+15.98%
$ 436.82 million $ 32.55 million
Jan 16, 2025 $ 0.537
-1.18%
$ 376.49 million $ 4.22 million
Jan 15, 2025 $ 0.543
+4.16%
$ 223.2 million $ 4.26 million
Jan 14, 2025 $ 0.522
+3.75%
$ 214.29 million $ 3.29 million
Jan 13, 2025 $ 0.503
-3.85%
$ 206.58 million $ 5.89 million
Jan 12, 2025 $ 0.523
-1.44%
$ 214.87 million $ 1.74 million
Jan 11, 2025 $ 0.531
-1.57%
$ 218.01 million $ 2.61 million
Jan 10, 2025 $ 0.539
+1.01%
$ 539.17 million $ 4.63 million
Jan 9, 2025 $ 0.534
+0.18%
$ 219.23 million $ 7.49 million
Jan 8, 2025 $ 0.533
+3.89%
$ 218.83 million $ 12.85 million
Jan 7, 2025 $ 0.513
-10.28%
$ 210.62 million $ 5.76 million
Jan 6, 2025 $ 0.572
-0.67%
$ 234.84 million $ 4.46 million
Jan 5, 2025 $ 0.576
+0.00%
$ 236.37 million $ 3.35 million
Jan 4, 2025 $ 0.576
+1.24%
$ 236.37 million $ 4.42 million
Jan 3, 2025 $ 0.568
+2.66%
$ 233.43 million $ 5.61 million
Jan 2, 2025 $ 0.554
+2.42%
$ 227.36 million $ 3.6 million
Jan 1, 2025 $ 0.54
+2.72%
$ 221.87 million $ 2.59 million
Dec 31, 2024 $ 0.526
-0.88%
$ 215.99 million $ 3.75 million
Dec 30, 2024 $ 0.531
+0.10%
$ 213.15 million $ 4.2 million
Dec 29, 2024 $ 0.53
-5.10%
$ 212.92 million $ 2.66 million
Dec 28, 2024 $ 0.558
+2.17%
$ 224.26 million $ 5.82 million
Dec 27, 2024 $ 0.547
+2.47%
$ 219.57 million $ 15.14 million
Dec 26, 2024 $ 0.533
-4.28%
$ 214.27 million $ 4.03 million
Dec 25, 2024 $ 0.557
-0.84%
$ 223.82 million $ 3.77 million
Dec 24, 2024 $ 0.562
+3.27%
$ 225.69 million $ 4.69 million
Dec 23, 2024 $ 0.545
+8.21%
$ 218.77 million $ 9.83 million
Dec 22, 2024 $ 0.503
+0.32%
$ 202.17 million $ 6.63 million
Dec 21, 2024 $ 0.502
-5.37%
$ 201.5 million $ 8.1 million
Dec 20, 2024 $ 0.53
+3.54%
$ 212.94 million $ 13.52 million
Dec 19, 2024 $ 0.512
-6.11%
$ 205.71 million $ 14.15 million
Dec 18, 2024 $ 0.546
-7.57%
$ 219.26 million $ 12.6 million
Dec 17, 2024 $ 0.59
-5.85%
$ 237.07 million $ 7.86 million
Dec 16, 2024 $ 0.627
-1.80%
$ 251.85 million $ 7.36 million
Dec 15, 2024 $ 0.638
+3.49%
$ 256.48 million $ 7.27 million
Dec 14, 2024 $ 0.617
-7.88%
$ 247.83 million $ 7.98 million