Open Campus Historical Data

EDU Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.166
+9.39%
$ 132.87 million $ 5.36 million
Nov 26, 2025 $ 0.154
+0.14%
$ 121.74 million $ 3.88 million
Nov 25, 2025 $ 0.153
-0.30%
$ 123.14 million $ 4.14 million
Nov 24, 2025 $ 0.155
+1.42%
$ 123.28 million $ 10.52 million
Nov 23, 2025 $ 0.153
-0.90%
$ 122.32 million $ 7.6 million
Nov 22, 2025 $ 0.155
-8.61%
$ 124.37 million $ 6.92 million
Nov 21, 2025 $ 0.166
-2.86%
$ 136.24 million $ 26.06 million
Nov 20, 2025 $ 0.173
+3.69%
$ 137.7 million $ 11.66 million
Nov 19, 2025 $ 0.167
-3.39%
$ 134.17 million $ 9.94 million
Nov 18, 2025 $ 0.173
+14.93%
$ 138.82 million $ 12.27 million
Nov 17, 2025 $ 0.151
-5.66%
$ 121.16 million $ 7.32 million
Nov 16, 2025 $ 0.158
-8.03%
$ 128.37 million $ 7.01 million
Nov 15, 2025 $ 0.172
+8.51%
$ 138.26 million $ 12.73 million
Nov 14, 2025 $ 0.16
-8.02%
$ 127.4 million $ 20.44 million
Nov 13, 2025 $ 0.173
+6.65%
$ 139.8 million $ 27.19 million
Nov 12, 2025 $ 0.161
+7.03%
$ 129.7 million $ 6.72 million
Nov 11, 2025 $ 0.15
-8.86%
$ 120.66 million $ 6.38 million
Nov 10, 2025 $ 0.165
+0.12%
$ 132.39 million $ 7.99 million
Nov 9, 2025 $ 0.165
-2.60%
$ 132.19 million $ 6.39 million
Nov 8, 2025 $ 0.169
-2.12%
$ 135.75 million $ 10.34 million
Nov 7, 2025 $ 0.173
+8.68%
$ 138.69 million $ 13.7 million
Nov 6, 2025 $ 0.159
-2.26%
$ 127.61 million $ 7.14 million
Nov 5, 2025 $ 0.163
+1.55%
$ 130.56 million $ 7.26 million
Nov 4, 2025 $ 0.16
-3.31%
$ 128.64 million $ 14.86 million
Nov 3, 2025 $ 0.166
-4.86%
$ 133.04 million $ 12.29 million
Nov 2, 2025 $ 0.174
-4.34%
$ 139.91 million $ 7.1 million
Nov 1, 2025 $ 0.182
+0.00%
$ 146.19 million $ 10.51 million
Oct 31, 2025 $ 0.181
+1.79%
$ 146.2 million $ 12.69 million
Oct 30, 2025 $ 0.175
-2.21%
$ 142.72 million $ 9.05 million
Oct 29, 2025 $ 0.179
-0.28%
$ 142.26 million $ 8.33 million
Oct 28, 2025 $ 0.18
-9.95%
$ 142.69 million $ 12.62 million
Oct 27, 2025 $ 0.2
-7.57%
$ 158.54 million $ 19.07 million
Oct 26, 2025 $ 0.216
+10.72%
$ 171.54 million $ 61.35 million
Oct 25, 2025 $ 0.195
+9.89%
$ 154.8 million $ 14.18 million
Oct 24, 2025 $ 0.179
-0.82%
$ 140.87 million $ 12.19 million
Oct 23, 2025 $ 0.181
-1.71%
$ 143.02 million $ 29.08 million
Oct 22, 2025 $ 0.183
+4.27%
$ 145.8 million $ 33.73 million
Oct 21, 2025 $ 0.179
+4.98%
$ 139.16 million $ 19.96 million
Oct 20, 2025 $ 0.172
+1.83%
$ 135.07 million $ 40.5 million
Oct 19, 2025 $ 0.17
-2.50%
$ 133.81 million $ 11.76 million
Oct 18, 2025 $ 0.176
+0.20%
$ 138.35 million $ 20.38 million
Oct 17, 2025 $ 0.176
+3.18%
$ 139.25 million $ 32.44 million
Oct 16, 2025 $ 0.166
-0.14%
$ 135.09 million $ 40.98 million
Oct 15, 2025 $ 0.167
+9.50%
$ 132.23 million $ 56.67 million
Oct 14, 2025 $ 0.152
-0.48%
$ 120.83 million $ 49.21 million
Oct 13, 2025 $ 0.153
+29.32%
$ 121.17 million $ 14.61 million
Oct 12, 2025 $ 0.118
+23.15%
$ 93.86 million $ 12.65 million
Oct 11, 2025 $ 0.0961
+4.25%
$ 76.26 million $ 11.88 million
Oct 10, 2025 $ 0.092
-35.71%
$ 73.02 million $ 15.28 million
Oct 9, 2025 $ 0.143
-3.29%
$ 113.58 million $ 10.7 million