ECD Automotive Design, Inc. - ECDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.2	0.17	0.17	0.2	0.17	2.18M
July 29, 2025	0.22	0.2	0.2	0.22	0.19	1.97M
July 28, 2025	0.19	0.2	0.2	0.2	0.19	2.14M
July 25, 2025	0.22	0.19	0.19	0.22	0.17	4.51M
July 24, 2025	0.24	0.22	0.22	0.24	0.22	2.94M
July 23, 2025	0.25	0.25	0.25	0.25	0.23	5.41M
July 22, 2025	0.26	0.27	0.27	0.27	0.25	4.3M
July 21, 2025	0.26	0.27	0.27	0.29	0.26	7.28M
July 18, 2025	0.33	0.28	0.28	0.33	0.26	54.48M
July 17, 2025	0.25	0.28	0.28	0.33	0.25	20.82M
July 16, 2025	0.27	0.24	0.24	0.31	0.24	8.36M
July 15, 2025	0.27	0.27	0.27	0.28	0.26	3.15M
July 14, 2025	0.28	0.27	0.27	0.29	0.26	3.54M
July 11, 2025	0.29	0.27	0.27	0.3	0.27	4.11M
July 10, 2025	0.29	0.28	0.28	0.31	0.27	4.89M
July 09, 2025	0.29	0.28	0.28	0.3	0.27	5.43M
July 08, 2025	0.27	0.28	0.28	0.28	0.26	3.51M
July 07, 2025	0.28	0.26	0.26	0.32	0.26	6.07M
July 03, 2025	0.27	0.28	0.28	0.28	0.26	2.58M
July 02, 2025	0.25	0.28	0.28	0.29	0.25	5.04M
July 01, 2025	0.27	0.26	0.26	0.3	0.26	20.15M
June 30, 2025	0.27	0.26	0.26	0.27	0.24	1.59M
June 27, 2025	0.26	0.28	0.28	0.28	0.26	4.92M
June 26, 2025	0.27	0.25	0.25	0.28	0.25	2.25M
June 25, 2025	0.28	0.28	0.28	0.3	0.27	3.08M
June 24, 2025	0.33	0.28	0.28	0.33	0.27	5.77M
June 23, 2025	0.72	0.35	0.35	0.73	0.3	225.11M
June 20, 2025	0.32	0.31	0.31	0.32	0.3	105,831
June 18, 2025	0.31	0.31	0.31	0.31	0.29	110,454
June 17, 2025	0.31	0.3	0.3	0.33	0.3	217,125
June 16, 2025	0.3	0.31	0.31	0.32	0.3	159,346
June 13, 2025	0.32	0.31	0.31	0.32	0.31	269,990
June 12, 2025	0.32	0.32	0.32	0.33	0.31	314,700
June 11, 2025	0.32	0.33	0.33	0.35	0.31	925,968
June 10, 2025	0.32	0.32	0.32	0.33	0.3	538,800
June 09, 2025	0.32	0.32	0.32	0.35	0.29	868,415
June 06, 2025	0.33	0.32	0.32	0.35	0.32	12.27M
June 05, 2025	0.31	0.35	0.35	0.36	0.31	1.88M
June 04, 2025	0.31	0.31	0.31	0.34	0.3	639,669
June 03, 2025	0.3	0.31	0.31	0.34	0.29	1.08M
June 02, 2025	0.28	0.34	0.34	0.35	0.28	3.24M
May 30, 2025	0.36	0.34	0.34	0.44	0.29	102.16M
May 29, 2025	0.25	0.26	0.26	0.28	0.25	1.26M
May 28, 2025	0.28	0.26	0.26	0.47	0.24	48.71M
May 27, 2025	0.26	0.26	0.26	0.27	0.25	18,670
May 23, 2025	0.26	0.25	0.25	0.27	0.24	40,954
May 22, 2025	0.27	0.25	0.25	0.27	0.24	119,419
May 21, 2025	0.3	0.27	0.27	0.3	0.26	259,800
May 20, 2025	0.32	0.3	0.3	0.33	0.3	152,068
May 19, 2025	0.34	0.31	0.31	0.35	0.31	192,448
May 16, 2025	0.37	0.34	0.34	0.37	0.34	229,529
May 15, 2025	0.37	0.36	0.36	0.42	0.35	257,026
May 14, 2025	0.37	0.37	0.37	0.53	0.33	1.97M
May 13, 2025	0.36	0.36	0.36	0.48	0.33	2.63M
May 12, 2025	0.34	0.34	0.34	0.38	0.33	52,600
May 09, 2025	0.39	0.35	0.35	0.42	0.34	103,527
May 08, 2025	0.39	0.39	0.39	0.43	0.37	364,689
May 07, 2025	0.31	0.41	0.41	0.45	0.31	806,902
May 06, 2025	0.31	0.32	0.32	0.33	0.31	44,647
May 05, 2025	0.3	0.31	0.31	0.33	0.29	108,200

ECD Automotive Design, Inc. (ECDA) NASDAQ