Open Campus Historical Data

EDU Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.0461
+2.46%
$ 39.39 million $ 7.19 million
Apr 25, 2026 $ 0.045
-0.81%
$ 38.48 million $ 5.98 million
Apr 24, 2026 $ 0.0454
-5.82%
$ 38.86 million $ 9.74 million
Apr 23, 2026 $ 0.0482
+1.12%
$ 41.21 million $ 17.55 million
Apr 22, 2026 $ 0.0476
-12.19%
$ 40.77 million $ 26.98 million
Apr 21, 2026 $ 0.0543
-25.51%
$ 46.45 million $ 96.36 million
Apr 20, 2026 $ 0.0728
+73.14%
$ 61.55 million $ 76.65 million
Apr 19, 2026 $ 0.042
-13.28%
$ 35.96 million $ 8.7 million
Apr 18, 2026 $ 0.0485
-1.12%
$ 41.43 million $ 11.14 million
Apr 17, 2026 $ 0.049
+1.91%
$ 41.91 million $ 15.93 million
Apr 16, 2026 $ 0.0481
+3.78%
$ 41.22 million $ 11.69 million
Apr 15, 2026 $ 0.0464
+0.10%
$ 39.63 million $ 6.31 million
Apr 14, 2026 $ 0.0463
-6.44%
$ 39.61 million $ 9.38 million
Apr 13, 2026 $ 0.0495
+5.87%
$ 42.33 million $ 15.5 million
Apr 12, 2026 $ 0.0467
+5.41%
$ 39.92 million $ 14.35 million
Apr 11, 2026 $ 0.0443
-1.61%
$ 37.96 million $ 4.3 million
Apr 10, 2026 $ 0.0451
-0.51%
$ 38.56 million $ 5.59 million
Apr 9, 2026 $ 0.0453
+1.60%
$ 38.75 million $ 13.04 million
Apr 8, 2026 $ 0.0446
-4.22%
$ 38.15 million $ 37.29 million
Apr 7, 2026 $ 0.0465
+2.72%
$ 39.81 million $ 5.4 million
Apr 6, 2026 $ 0.0453
-6.81%
$ 38.76 million $ 6.15 million
Apr 5, 2026 $ 0.0486
+2.07%
$ 41.59 million $ 8.52 million
Apr 4, 2026 $ 0.0476
-4.71%
$ 40.74 million $ 2.89 million
Apr 3, 2026 $ 0.05
-4.34%
$ 42.75 million $ 5.14 million
Apr 2, 2026 $ 0.0523
-8.29%
$ 44.69 million $ 3.57 million
Apr 1, 2026 $ 0.057
-1.71%
$ 48.73 million $ 1.63 million
Mar 31, 2026 $ 0.058
-2.58%
$ 49.58 million $ 2.68 million
Mar 30, 2026 $ 0.0595
+0.76%
$ 50.89 million $ 2.97 million
Mar 29, 2026 $ 0.0591
-5.69%
$ 50.51 million $ 1.8 million
Mar 28, 2026 $ 0.0626
-2.33%
$ 53.56 million $ 1.95 million
Mar 27, 2026 $ 0.0641
-4.74%
$ 53.62 million $ 1.72 million
Mar 26, 2026 $ 0.0673
-6.71%
$ 56.31 million $ 3.13 million
Mar 25, 2026 $ 0.0722
-0.35%
$ 60.36 million $ 3.38 million
Mar 24, 2026 $ 0.0724
-0.87%
$ 60.59 million $ 2.66 million
Mar 23, 2026 $ 0.0731
-2.92%
$ 61.16 million $ 2.92 million
Mar 22, 2026 $ 0.0753
-4.22%
$ 63.07 million $ 2.53 million
Mar 21, 2026 $ 0.0787
-2.03%
$ 65.6 million $ 1.81 million
Mar 20, 2026 $ 0.0803
-2.44%
$ 67.16 million $ 6.5 million
Mar 19, 2026 $ 0.0823
+2.34%
$ 68.86 million $ 4.05 million
Mar 18, 2026 $ 0.0804
-2.65%
$ 67.3 million $ 5.15 million
Mar 17, 2026 $ 0.0826
-7.35%
$ 69.1 million $ 5.36 million
Mar 16, 2026 $ 0.0892
+3.37%
$ 74.51 million $ 3.15 million
Mar 15, 2026 $ 0.0863
-1.56%
$ 72.15 million $ 3.18 million
Mar 14, 2026 $ 0.0876
-2.68%
$ 73.29 million $ 3.38 million
Mar 13, 2026 $ 0.0901
-5.33%
$ 75.33 million $ 8.35 million
Mar 12, 2026 $ 0.0951
-4.51%
$ 79.59 million $ 2.14 million
Mar 11, 2026 $ 0.0996
+1.86%
$ 82.83 million $ 1.61 million
Mar 10, 2026 $ 0.0978
-1.44%
$ 81.31 million $ 2.52 million
Mar 9, 2026 $ 0.0992
+0.44%
$ 82.53 million $ 2.26 million
Mar 8, 2026 $ 0.0988
+1.80%
$ 82.13 million $ 2.46 million