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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.29	0.3	0.3	0.31	0.29	39,700
May 01, 2025	0.32	0.31	0.31	0.32	0.29	79,800
April 30, 2025	0.31	0.3	0.3	0.32	0.3	28,797
April 29, 2025	0.33	0.32	0.32	0.33	0.3	135,570
April 28, 2025	0.34	0.33	0.33	0.37	0.31	143,947
April 25, 2025	0.37	0.36	0.36	0.37	0.32	116,620
April 24, 2025	0.36	0.32	0.32	0.38	0.31	163,721
April 23, 2025	0.35	0.35	0.35	0.38	0.34	138,604
April 22, 2025	0.39	0.38	0.38	0.4	0.3	276,532
April 21, 2025	0.48	0.41	0.41	0.87	0.35	7.2M
April 17, 2025	0.48	0.49	0.49	0.5	0.48	4,235
April 16, 2025	0.56	0.5	0.5	0.57	0.48	6,180
April 15, 2025	0.54	0.54	0.54	0.57	0.5	6,999
April 14, 2025	0.55	0.55	0.55	0.63	0.51	73,203
April 11, 2025	0.55	0.58	0.58	0.58	0.55	5,542
April 10, 2025	0.61	0.55	0.55	0.65	0.55	26,800
April 09, 2025	0.56	0.62	0.62	0.66	0.52	41,300
April 08, 2025	0.49	0.58	0.58	0.76	0.49	237,044
April 07, 2025	0.72	0.58	0.58	0.73	0.51	49,748
April 04, 2025	0.6	0.66	0.66	0.7	0.45	243,455
April 03, 2025	0.7	0.56	0.56	0.7	0.54	82,500
April 02, 2025	0.64	0.61	0.61	0.7	0.57	109,931
April 01, 2025	0.57	0.57	0.57	0.7	0.56	24,614
March 31, 2025	0.6	0.59	0.59	0.67	0.56	25,631
March 28, 2025	0.67	0.66	0.66	0.68	0.62	52,146
March 27, 2025	0.65	0.68	0.68	0.73	0.65	14,647
March 26, 2025	0.66	0.64	0.64	0.66	0.62	47,600
March 25, 2025	0.72	0.7	0.7	0.74	0.7	18,754
March 24, 2025	0.75	0.71	0.71	0.75	0.7	8,638
March 21, 2025	0.75	0.77	0.77	0.8	0.62	35,260
March 20, 2025	0.79	0.71	0.71	0.8	0.68	13,443
March 19, 2025	0.67	0.68	0.68	0.8	0.62	31,400
March 18, 2025	0.73	0.68	0.68	0.79	0.66	12,100
March 17, 2025	0.79	0.79	0.79	0.79	0.79	4,900
March 14, 2025	0.71	0.78	0.78	0.8	0.7	15,228
March 13, 2025	0.75	0.73	0.73	0.75	0.67	8,390
March 12, 2025	0.75	0.75	0.75	0.75	0.68	6,600
March 11, 2025	0.74	0.73	0.73	0.74	0.69	2,800
March 10, 2025	0.67	0.71	0.71	0.74	0.62	25,600
March 07, 2025	0.62	0.69	0.69	0.75	0.57	82,326
March 06, 2025	0.75	0.65	0.65	0.75	0.65	8,146

ECD Automotive Design, Inc. (ECDA) NASDAQ