Open Campus Historical Data

EDU Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.553
+4.44%
$ 182.28 million $ 4.79 million
Sep 3, 2024 $ 0.529
-4.09%
$ 174.44 million $ 2.77 million
Sep 2, 2024 $ 0.551
+3.23%
$ 181.88 million $ 3.08 million
Sep 1, 2024 $ 0.535
-3.25%
$ 176.35 million $ 5.51 million
Aug 31, 2024 $ 0.553
-2.87%
$ 182.26 million $ 1.59 million
Aug 30, 2024 $ 0.569
+0.73%
$ 569.13 million $ 3.79 million
Aug 29, 2024 $ 0.565
-3.08%
$ 186.48 million $ 4.15 million
Aug 28, 2024 $ 0.583
+1.82%
$ 192.33 million $ 5.75 million
Aug 27, 2024 $ 0.573
-8.66%
$ 189.2 million $ 17.59 million
Aug 26, 2024 $ 0.627
-2.01%
$ 626.95 million $ 4.97 million
Aug 25, 2024 $ 0.64
-1.73%
$ 211.05 million $ 4.51 million
Aug 24, 2024 $ 0.651
-6.38%
$ 214.69 million $ 7.83 million
Aug 23, 2024 $ 0.695
+5.93%
$ 229.2 million $ 7.61 million
Aug 22, 2024 $ 0.656
+3.18%
$ 216.49 million $ 6.06 million
Aug 21, 2024 $ 0.636
+0.42%
$ 209.81 million $ 7.14 million
Aug 20, 2024 $ 0.633
+7.64%
$ 208.83 million $ 13.15 million
Aug 19, 2024 $ 0.588
+5.79%
$ 194.01 million $ 8.46 million
Aug 18, 2024 $ 0.556
+2.41%
$ 183.4 million $ 15.76 million
Aug 17, 2024 $ 0.543
+8.81%
$ 179.07 million $ 4 million
Aug 16, 2024 $ 0.499
+1.91%
$ 164.58 million $ 2.4 million
Aug 15, 2024 $ 0.49
-2.65%
$ 161.5 million $ 2.49 million
Aug 14, 2024 $ 0.503
-5.64%
$ 165.96 million $ 3.3 million
Aug 13, 2024 $ 0.533
-1.17%
$ 175.88 million $ 3.19 million
Aug 12, 2024 $ 0.539
+5.92%
$ 177.94 million $ 4.41 million
Aug 11, 2024 $ 0.509
-6.24%
$ 167.99 million $ 4.54 million
Aug 10, 2024 $ 0.543
+7.45%
$ 179.2 million $ 5.28 million
Aug 9, 2024 $ 0.506
-1.50%
$ 411.01 million $ 4.19 million
Aug 8, 2024 $ 0.513
+11.32%
$ 417.37 million $ 6.46 million
Aug 7, 2024 $ 0.461
+0.13%
$ 152.12 million $ 4.14 million
Aug 6, 2024 $ 0.461
+3.05%
$ 151.93 million $ 4.49 million
Aug 5, 2024 $ 0.447
-6.07%
$ 147.5 million $ 11.63 million
Aug 4, 2024 $ 0.476
-1.19%
$ 157 million $ 4.3 million
Aug 3, 2024 $ 0.482
-6.56%
$ 158.86 million $ 3.05 million
Aug 2, 2024 $ 0.515
-7.29%
$ 435.51 million $ 3.63 million
Aug 1, 2024 $ 0.556
-0.82%
$ 291.16 million $ 3.83 million
Jul 31, 2024 $ 0.561
-3.26%
$ 233.7 million $ 2.84 million
Jul 30, 2024 $ 0.579
-1.78%
$ 579.44 million $ 3.66 million
Jul 29, 2024 $ 0.59
-2.92%
$ 589.95 million $ 3.54 million
Jul 28, 2024 $ 0.608
-4.72%
$ 200.44 million $ 2.2 million
Jul 27, 2024 $ 0.638
-1.21%
$ 210.42 million $ 3.52 million
Jul 26, 2024 $ 0.646
+7.83%
$ 212.96 million $ 4.26 million
Jul 25, 2024 $ 0.599
-10.22%
$ 197.51 million $ 8.45 million
Jul 24, 2024 $ 0.667
-7.47%
$ 220.05 million $ 4.73 million
Jul 23, 2024 $ 0.721
+3.01%
$ 237.92 million $ 5.76 million
Jul 22, 2024 $ 0.7
-6.33%
$ 231.04 million $ 4.61 million
Jul 21, 2024 $ 0.748
+1.40%
$ 246.69 million $ 3.98 million
Jul 20, 2024 $ 0.738
+1.71%
$ 243.27 million $ 5.77 million
Jul 19, 2024 $ 0.725
+0.13%
$ 725.18 million $ 5.53 million
Jul 18, 2024 $ 0.724
-0.96%
$ 238.88 million $ 5.11 million
Jul 17, 2024 $ 0.731
+2.38%
$ 241.2 million $ 10.56 million