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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	1.15	1.15	1.15	1.96	1.14	106.78M
December 24, 2025	0.71	0.79	0.79	0.85	0.71	22.03M
December 23, 2025	0.81	0.7	0.7	0.85	0.7	2.2M
December 22, 2025	1	0.98	0.98	1.03	0.97	871,500
December 19, 2025	1.06	1	1	1.13	0.95	866,400
December 18, 2025	1.15	1.05	1.05	1.16	1.01	922,200
December 17, 2025	1.2	1.15	1.15	1.27	1.08	1.78M
December 16, 2025	1.19	1.43	1.43	1.74	1.13	5.08M
December 15, 2025	1.37	1.2	1.2	1.4	1.15	1.11M
December 12, 2025	1.65	1.45	1.45	1.79	1.4	4.21M
December 11, 2025	1.44	1.47	1.47	1.75	1.37	1.1M
December 10, 2025	1.96	1.48	1.48	2.05	1.47	1.94M
December 09, 2025	1.86	1.86	1.86	1.98	1.8	647,100
December 08, 2025	2.09	1.83	1.83	2.09	1.8	781,138
December 05, 2025	1.96	2.04	2.04	2.12	1.95	650,300
December 04, 2025	2.1	1.93	1.93	2.31	1.9	1.56M
December 03, 2025	2	2	2	2.13	1.9	524,900
December 02, 2025	1.9	2.09	2.09	2.09	1.65	514,242
December 01, 2025	1.97	1.93	1.93	1.97	1.85	762,543
November 28, 2025	2.24	1.93	1.93	2.3	1.84	3.6M
November 26, 2025	0.56	0.54	0.54	0.58	0.53	14.9M
November 25, 2025	0.6	0.56	0.56	0.61	0.56	288,800
November 24, 2025	0.54	0.58	0.58	0.65	0.54	524,530
November 21, 2025	0.58	0.55	0.55	0.59	0.53	207,501
November 20, 2025	0.62	0.59	0.59	0.65	0.59	127,239
November 19, 2025	0.65	0.61	0.61	0.66	0.58	153,036
November 18, 2025	0.69	0.67	0.67	0.7	0.63	196,700
November 17, 2025	0.68	0.71	0.71	0.72	0.61	254,000
November 14, 2025	0.63	0.68	0.68	0.72	0.63	248,100
November 13, 2025	0.75	0.73	0.73	0.77	0.61	1.01M
November 12, 2025	1.13	0.91	0.91	1.2	0.89	2.53M
November 11, 2025	1.08	1.2	1.2	1.3	1.06	10.45M
November 10, 2025	1.45	1.1	1.1	1.45	1.09	186,500
November 07, 2025	1.57	1.33	1.33	1.6	1.3	91,600
November 06, 2025	1.46	1.59	1.59	1.72	1.46	84,480
November 05, 2025	1.49	1.45	1.45	1.51	1.4	58,849
November 04, 2025	2.01	1.49	1.49	2.01	1.43	242,918
November 03, 2025	2.07	2.03	2.03	2.18	2.02	28,325
October 31, 2025	2.1	2.06	2.06	2.13	2.06	21,605
October 30, 2025	2.24	2.14	2.14	2.24	2.1	79,500
October 29, 2025	2.47	2.25	2.25	2.61	2.15	199,700
October 28, 2025	2.61	2.47	2.47	2.66	2.46	32,564
October 27, 2025	2.58	2.66	2.66	2.73	2.58	26,864
October 24, 2025	2.52	2.58	2.58	2.68	2.52	35,224
October 23, 2025	2.39	2.48	2.48	2.48	2.39	12,161
October 22, 2025	2.47	2.37	2.37	2.6	2.33	53,900
October 21, 2025	2.59	2.47	2.47	2.59	2.41	27,700
October 20, 2025	2.46	2.59	2.59	2.67	2.45	49,914
October 17, 2025	2.5	2.47	2.47	2.62	2.26	123,934
October 16, 2025	2.77	2.62	2.62	2.77	2.5	121,500
October 15, 2025	2.94	2.87	2.87	3.03	2.86	142,109
October 14, 2025	2.86	3.06	3.06	3.11	2.86	657,700
October 13, 2025	2.8	2.86	2.86	3.15	2.8	130,400
October 10, 2025	3.65	2.72	2.72	3.68	2.6	322,300
October 09, 2025	3.7	3.56	3.56	3.73	3.54	241,200
October 08, 2025	3.7	3.78	3.78	5	3.6	3.28M
October 07, 2025	3.8	3.63	3.63	3.84	3.59	234,000
October 06, 2025	3.78	3.7	3.7	3.83	3.55	126,520
October 03, 2025	3.77	3.77	3.77	4.09	3.69	60,429
October 02, 2025	3.67	3.77	3.77	3.86	3.67	28,110

ECD Automotive Design, Inc. (ECDA) NASDAQ