Open Campus Historical Data

EDU Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.161
+0.48%
$ 130.62 million $ 3.76 million
Jan 15, 2026 $ 0.16
+0.11%
$ 130 million $ 3.53 million
Jan 14, 2026 $ 0.16
-0.01%
$ 129.87 million $ 5.04 million
Jan 13, 2026 $ 0.16
-4.40%
$ 129.88 million $ 9.16 million
Jan 12, 2026 $ 0.167
+12.59%
$ 135.84 million $ 5.23 million
Jan 11, 2026 $ 0.149
-2.25%
$ 120.64 million $ 1.31 million
Jan 10, 2026 $ 0.152
+2.12%
$ 123.43 million $ 2.43 million
Jan 9, 2026 $ 0.149
-1.19%
$ 120.85 million $ 1.95 million
Jan 8, 2026 $ 0.151
-1.46%
$ 122.31 million $ 2.03 million
Jan 7, 2026 $ 0.153
-7.62%
$ 124.07 million $ 3.02 million
Jan 6, 2026 $ 0.165
+1.35%
$ 134.33 million $ 4.73 million
Jan 5, 2026 $ 0.163
+1.23%
$ 132.55 million $ 3.08 million
Jan 4, 2026 $ 0.161
+1.96%
$ 130.93 million $ 2.02 million
Jan 3, 2026 $ 0.158
-1.37%
$ 128.39 million $ 2.79 million
Jan 2, 2026 $ 0.16
-1.24%
$ 130.2 million $ 3.27 million
Jan 1, 2026 $ 0.162
-0.62%
$ 131.83 million $ 5.29 million
Dec 31, 2025 $ 0.163
-0.15%
$ 132.68 million $ 7.22 million
Dec 30, 2025 $ 0.161
+6.35%
$ 132.53 million $ 6.92 million
Dec 29, 2025 $ 0.151
+5.78%
$ 123.28 million $ 4.2 million
Dec 28, 2025 $ 0.143
-0.58%
$ 116.26 million $ 1.2 million
Dec 27, 2025 $ 0.143
-1.55%
$ 116.71 million $ 1.38 million
Dec 26, 2025 $ 0.144
+0.90%
$ 117.41 million $ 1.25 million
Dec 25, 2025 $ 0.143
-0.77%
$ 116.19 million $ 1.3 million
Dec 24, 2025 $ 0.145
-1.03%
$ 117.38 million $ 2.01 million
Dec 23, 2025 $ 0.146
+0.35%
$ 118.84 million $ 1.79 million
Dec 22, 2025 $ 0.145
-2.18%
$ 118.46 million $ 3.37 million
Dec 21, 2025 $ 0.149
+0.68%
$ 120.76 million $ 2.77 million
Dec 20, 2025 $ 0.148
+4.40%
$ 119.82 million $ 1.73 million
Dec 19, 2025 $ 0.143
+3.92%
$ 114.93 million $ 2.95 million
Dec 18, 2025 $ 0.137
+3.57%
$ 111.7 million $ 4.52 million
Dec 17, 2025 $ 0.132
-3.76%
$ 107.57 million $ 4.06 million
Dec 16, 2025 $ 0.137
+6.33%
$ 111.18 million $ 3.12 million
Dec 15, 2025 $ 0.128
-7.94%
$ 104.4 million $ 4.17 million
Dec 14, 2025 $ 0.138
+0.16%
$ 112.9 million $ 3.06 million
Dec 13, 2025 $ 0.137
-1.93%
$ 112.19 million $ 2.24 million
Dec 12, 2025 $ 0.14
+1.59%
$ 113.35 million $ 2.52 million
Dec 11, 2025 $ 0.137
+2.67%
$ 111.58 million $ 5.43 million
Dec 10, 2025 $ 0.134
-3.48%
$ 108.68 million $ 6.23 million
Dec 9, 2025 $ 0.139
-7.97%
$ 112.59 million $ 7.04 million
Dec 8, 2025 $ 0.151
-1.45%
$ 122.33 million $ 2.98 million
Dec 7, 2025 $ 0.153
-4.73%
$ 124.12 million $ 2.83 million
Dec 6, 2025 $ 0.16
-0.04%
$ 130.32 million $ 2.24 million
Dec 5, 2025 $ 0.16
+0.42%
$ 130.35 million $ 3.21 million
Dec 4, 2025 $ 0.16
-2.15%
$ 129.81 million $ 3.13 million
Dec 3, 2025 $ 0.163
-1.35%
$ 132.92 million $ 4.57 million
Dec 2, 2025 $ 0.166
+2.60%
$ 134.48 million $ 4.01 million
Dec 1, 2025 $ 0.161
-10.34%
$ 131.18 million $ 8.71 million
Nov 30, 2025 $ 0.182
+8.76%
$ 146.19 million $ 7.91 million
Nov 29, 2025 $ 0.168
+1.92%
$ 136.05 million $ 5.44 million
Nov 28, 2025 $ 0.165
-0.42%
$ 131.99 million $ 6.99 million