Open Campus Historical Data

EDU Page 16
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.928
-3.24%
$ 271.19 million $ 36.47 million
May 27, 2024 $ 0.96
-3.85%
$ 280.3 million $ 98.24 million
May 26, 2024 $ 0.998
-3.26%
$ 291.54 million $ 55.53 million
May 25, 2024 $ 1.03
-9.56%
$ 301.38 million $ 61.62 million
May 24, 2024 $ 1.14
+13.78%
$ 333.27 million $ 122.19 million
May 23, 2024 $ 1
+12.65%
$ 292.91 million $ 182.93 million
May 22, 2024 $ 0.89
+37.37%
$ 260.02 million $ 155.25 million
May 21, 2024 $ 0.648
+13.93%
$ 189.27 million $ 14.81 million
May 20, 2024 $ 0.569
+11.00%
$ 166.13 million $ 6.37 million
May 19, 2024 $ 0.512
-4.26%
$ 149.67 million $ 3.07 million
May 18, 2024 $ 0.535
+0.20%
$ 156.33 million $ 2.88 million
May 17, 2024 $ 0.534
+1.79%
$ 156.02 million $ 4.48 million
May 16, 2024 $ 0.525
-0.49%
$ 153.28 million $ 4.87 million
May 15, 2024 $ 0.527
+9.48%
$ 154.03 million $ 6.51 million
May 14, 2024 $ 0.482
-5.04%
$ 140.69 million $ 7.02 million
May 13, 2024 $ 0.507
+0.09%
$ 148.16 million $ 6.02 million
May 12, 2024 $ 0.507
+0.11%
$ 148.02 million $ 3.4 million
May 11, 2024 $ 0.506
-0.81%
$ 147.86 million $ 3.24 million
May 10, 2024 $ 0.51
-5.58%
$ 197.55 million $ 5.9 million
May 9, 2024 $ 0.54
+3.54%
$ 157.87 million $ 5.32 million
May 8, 2024 $ 0.522
-1.65%
$ 152.47 million $ 9.87 million
May 7, 2024 $ 0.531
-2.41%
$ 155.02 million $ 7.6 million
May 6, 2024 $ 0.544
-2.70%
$ 158.85 million $ 7.99 million
May 5, 2024 $ 0.559
+3.47%
$ 163.25 million $ 9.04 million
May 4, 2024 $ 0.54
-1.46%
$ 157.78 million $ 5.86 million
May 3, 2024 $ 0.548
+4.95%
$ 160.12 million $ 8.5 million
May 2, 2024 $ 0.522
+1.11%
$ 152.57 million $ 7.82 million
May 1, 2024 $ 0.516
+1.45%
$ 150.89 million $ 15.75 million
Apr 30, 2024 $ 0.509
-8.37%
$ 148.68 million $ 10.1 million
Apr 29, 2024 $ 0.556
+0.40%
$ 162.27 million $ 7.69 million
Apr 28, 2024 $ 0.553
-3.27%
$ 161.62 million $ 5.78 million
Apr 27, 2024 $ 0.572
-1.13%
$ 167.08 million $ 8.4 million
Apr 26, 2024 $ 0.579
-3.06%
$ 168.98 million $ 6.87 million
Apr 25, 2024 $ 0.597
+2.32%
$ 174.31 million $ 8.68 million
Apr 24, 2024 $ 0.583
-6.44%
$ 170.35 million $ 11.04 million
Apr 23, 2024 $ 0.623
-1.47%
$ 182.07 million $ 7.86 million
Apr 22, 2024 $ 0.633
+0.97%
$ 184.79 million $ 8.92 million
Apr 21, 2024 $ 0.627
-1.92%
$ 183.01 million $ 8.71 million
Apr 20, 2024 $ 0.639
+9.85%
$ 638.83 million $ 12.37 million
Apr 19, 2024 $ 0.582
+1.21%
$ 169.86 million $ 15.03 million
Apr 18, 2024 $ 0.575
+2.40%
$ 167.82 million $ 17.72 million
Apr 17, 2024 $ 0.561
+1.05%
$ 163.88 million $ 15.69 million
Apr 16, 2024 $ 0.555
+2.44%
$ 162.18 million $ 24.65 million
Apr 15, 2024 $ 0.542
-5.68%
$ 158.32 million $ 23.53 million
Apr 14, 2024 $ 0.575
+9.00%
$ 167.86 million $ 35.85 million
Apr 13, 2024 $ 0.527
-18.60%
$ 153.99 million $ 42.28 million
Apr 12, 2024 $ 0.648
-20.52%
$ 189.17 million $ 24.22 million
Apr 11, 2024 $ 0.815
-1.74%
$ 238.01 million $ 11.24 million
Apr 10, 2024 $ 0.829
-5.43%
$ 242.23 million $ 20.11 million
Apr 9, 2024 $ 0.877
-7.07%
$ 256.13 million $ 14.32 million