Open Campus Historical Data

EDU Page 19
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 0.718
-0.94%
$ 180.14 million $ 6.61 million
Dec 29, 2023 $ 0.725
+0.27%
$ 166.49 million $ 10.92 million
Dec 28, 2023 $ 0.723
-4.61%
$ 166.04 million $ 16.63 million
Dec 27, 2023 $ 0.757
-1.00%
$ 174.06 million $ 22.36 million
Dec 26, 2023 $ 0.765
+2.89%
$ 175.82 million $ 27.33 million
Dec 25, 2023 $ 0.744
+0.24%
$ 170.9 million $ 15.25 million
Dec 24, 2023 $ 0.742
+2.09%
$ 170.49 million $ 22.36 million
Dec 23, 2023 $ 0.727
-0.18%
$ 167 million $ 11.79 million
Dec 22, 2023 $ 0.728
+2.99%
$ 167.31 million $ 14.62 million
Dec 21, 2023 $ 0.707
-3.78%
$ 162.45 million $ 14.65 million
Dec 20, 2023 $ 0.735
+3.22%
$ 168.82 million $ 128.86 million
Dec 19, 2023 $ 0.712
+2.06%
$ 163.56 million $ 141.16 million
Dec 18, 2023 $ 0.697
+3.98%
$ 160.26 million $ 154.43 million
Dec 17, 2023 $ 0.671
+0.02%
$ 154.13 million $ 23.76 million
Dec 16, 2023 $ 0.671
+3.56%
$ 154.11 million $ 12.34 million
Dec 15, 2023 $ 0.648
-7.43%
$ 148.8 million $ 12.27 million
Dec 14, 2023 $ 0.7
-1.11%
$ 160.74 million $ 17.96 million
Dec 13, 2023 $ 0.707
+0.30%
$ 162.55 million $ 19.14 million
Dec 12, 2023 $ 0.705
+2.64%
$ 705.28 million $ 14.89 million
Dec 11, 2023 $ 0.687
-4.35%
$ 157.9 million $ 19.54 million
Dec 10, 2023 $ 0.718
-3.48%
$ 165.07 million $ 17.33 million
Dec 9, 2023 $ 0.744
-3.15%
$ 171.02 million $ 27.2 million
Dec 8, 2023 $ 0.769
-83.08%
$ 176.66 million $ 113.7 million
Dec 7, 2023 $ 4.56
+623.98%
$ 1.05 billion $ 97.81 million
Dec 6, 2023 $ 0.629
-2.88%
$ 144.62 million $ 13.38 million
Dec 5, 2023 $ 0.648
+2.91%
$ 148.9 million $ 17.35 million
Dec 4, 2023 $ 0.63
-1.03%
$ 144.68 million $ 19.5 million
Dec 3, 2023 $ 0.636
-3.52%
$ 146.19 million $ 9.56 million
Dec 2, 2023 $ 0.659
+3.25%
$ 151.52 million $ 11.46 million
Dec 1, 2023 $ 0.639
-1.06%
$ 146.74 million $ 10.72 million
Nov 30, 2023 $ 0.645
-2.64%
$ 134.63 million $ 23.71 million
Nov 29, 2023 $ 0.663
+1.71%
$ 138.28 million $ 35.36 million
Nov 28, 2023 $ 0.652
+8.82%
$ 135.96 million $ 75.65 million
Nov 27, 2023 $ 0.599
-0.29%
$ 124.95 million $ 60.63 million
Nov 26, 2023 $ 0.601
+0.03%
$ 125.32 million $ 12.54 million
Nov 25, 2023 $ 0.601
+3.36%
$ 125.27 million $ 10.89 million
Nov 24, 2023 $ 0.581
+0.48%
$ 121.2 million $ 10.17 million
Nov 23, 2023 $ 0.578
+0.02%
$ 120.62 million $ 10.28 million
Nov 22, 2023 $ 0.578
+3.96%
$ 120.59 million $ 13.13 million
Nov 21, 2023 $ 0.556
-8.88%
$ 116 million $ 23.14 million
Nov 20, 2023 $ 0.61
-4.35%
$ 127.31 million $ 14.92 million
Nov 19, 2023 $ 0.638
+1.21%
$ 133.1 million $ 12.23 million
Nov 18, 2023 $ 0.63
-0.17%
$ 131.51 million $ 18.36 million
Nov 17, 2023 $ 0.631
+2.41%
$ 131.72 million $ 28.38 million
Nov 16, 2023 $ 0.617
-1.80%
$ 128.62 million $ 36.54 million
Nov 15, 2023 $ 0.628
+12.05%
$ 130.98 million $ 66.21 million
Nov 14, 2023 $ 0.56
+2.98%
$ 116.9 million $ 24.89 million
Nov 13, 2023 $ 0.544
-3.16%
$ 113.52 million $ 37.37 million
Nov 12, 2023 $ 0.562
+1.95%
$ 117.2 million $ 20.49 million
Nov 11, 2023 $ 0.551
-1.33%
$ 114.98 million $ 20.02 million