Open Campus Historical Data

EDU Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.188
+7.98%
$ 139.71 million $ 23.09 million
May 11, 2025 $ 0.174
-1.57%
$ 129.38 million $ 6.59 million
May 10, 2025 $ 0.177
+9.12%
$ 131.44 million $ 9.22 million
May 9, 2025 $ 0.162
+6.41%
$ 120.4 million $ 7.74 million
May 8, 2025 $ 0.152
+10.05%
$ 113.13 million $ 8.29 million
May 7, 2025 $ 0.138
+1.71%
$ 102.79 million $ 8.43 million
May 6, 2025 $ 0.136
+4.76%
$ 101.07 million $ 22.26 million
May 5, 2025 $ 0.13
-0.28%
$ 96.42 million $ 3.2 million
May 4, 2025 $ 0.13
-2.20%
$ 96.69 million $ 4.06 million
May 3, 2025 $ 0.133
-8.64%
$ 98.87 million $ 3.47 million
May 2, 2025 $ 0.146
+0.38%
$ 108.22 million $ 3.84 million
May 1, 2025 $ 0.145
+0.15%
$ 107.81 million $ 5.37 million
Apr 30, 2025 $ 0.145
+0.97%
$ 107.65 million $ 8.25 million
Apr 29, 2025 $ 0.143
-4.90%
$ 106.61 million $ 7 million
Apr 28, 2025 $ 0.151
+16.48%
$ 110.28 million $ 65.51 million
Apr 27, 2025 $ 0.129
-10.49%
$ 94.68 million $ 4.63 million
Apr 26, 2025 $ 0.145
+2.75%
$ 105.77 million $ 5.77 million
Apr 25, 2025 $ 0.141
+2.26%
$ 102.92 million $ 6.87 million
Apr 24, 2025 $ 0.138
+4.03%
$ 100.65 million $ 4.55 million
Apr 23, 2025 $ 0.132
+1.55%
$ 96.75 million $ 5.9 million
Apr 22, 2025 $ 0.13
+6.93%
$ 95.27 million $ 6.08 million
Apr 21, 2025 $ 0.122
+1.07%
$ 89.1 million $ 8.45 million
Apr 20, 2025 $ 0.121
+0.96%
$ 88.16 million $ 5.98 million
Apr 19, 2025 $ 0.119
+7.31%
$ 87.31 million $ 6.34 million
Apr 18, 2025 $ 0.111
+4.24%
$ 81.37 million $ 4.69 million
Apr 17, 2025 $ 0.107
-0.66%
$ 78.06 million $ 3.91 million
Apr 16, 2025 $ 0.107
-3.85%
$ 78.58 million $ 7.61 million
Apr 15, 2025 $ 0.112
+0.39%
$ 81.72 million $ 17.49 million
Apr 14, 2025 $ 0.111
+2.38%
$ 81.4 million $ 7.41 million
Apr 13, 2025 $ 0.109
-7.44%
$ 79.47 million $ 12.46 million
Apr 12, 2025 $ 0.117
+1.97%
$ 85.86 million $ 10.85 million
Apr 11, 2025 $ 0.115
+0.98%
$ 84.21 million $ 9.81 million
Apr 10, 2025 $ 0.114
-13.01%
$ 83.4 million $ 13.71 million
Apr 9, 2025 $ 0.131
+7.54%
$ 95.89 million $ 20.69 million
Apr 8, 2025 $ 0.122
-8.76%
$ 89.13 million $ 71.85 million
Apr 7, 2025 $ 0.134
+32.64%
$ 97.67 million $ 89.78 million
Apr 6, 2025 $ 0.101
-3.91%
$ 73.65 million $ 5.03 million
Apr 5, 2025 $ 0.105
-2.68%
$ 76.65 million $ 2.68 million
Apr 4, 2025 $ 0.108
+3.27%
$ 78.76 million $ 4.4 million
Apr 3, 2025 $ 0.104
+2.92%
$ 76.28 million $ 5.29 million
Apr 2, 2025 $ 0.101
-9.53%
$ 74.09 million $ 7.28 million
Apr 1, 2025 $ 0.112
-2.91%
$ 81.9 million $ 6.15 million
Mar 31, 2025 $ 0.115
-1.91%
$ 84.36 million $ 8.72 million
Mar 30, 2025 $ 0.118
-2.95%
$ 86 million $ 4.92 million
Mar 29, 2025 $ 0.121
-8.50%
$ 88.62 million $ 7.32 million
Mar 28, 2025 $ 0.132
-11.99%
$ 95.6 million $ 7.72 million
Mar 27, 2025 $ 0.15
-0.36%
$ 108.61 million $ 5.52 million
Mar 26, 2025 $ 0.151
-2.73%
$ 109 million $ 6.15 million
Mar 25, 2025 $ 0.155
+2.48%
$ 112.06 million $ 6.46 million
Mar 24, 2025 $ 0.151
+4.30%
$ 109.34 million $ 5.61 million