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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	0.84	0.75	0.75	0.84	0.64	47,812
March 04, 2025	0.85	0.84	0.84	0.85	0.73	49,242
March 03, 2025	0.83	0.85	0.85	0.85	0.79	11,900
February 28, 2025	0.85	0.85	0.85	0.9	0.79	51,404
February 27, 2025	0.8	0.82	0.82	0.86	0.79	32,816
February 26, 2025	0.8	0.83	0.83	0.85	0.8	3,800
February 25, 2025	0.79	0.84	0.84	0.85	0.79	11,700
February 24, 2025	0.84	0.84	0.84	0.92	0.77	16,599
February 21, 2025	0.9	0.84	0.84	0.96	0.82	44,556
February 20, 2025	0.87	0.9	0.9	0.9	0.82	28,729
February 19, 2025	0.85	0.85	0.85	0.85	0.82	10,244
February 18, 2025	0.85	0.85	0.85	0.88	0.82	6,762
February 14, 2025	0.86	0.89	0.89	0.89	0.82	20,643
February 13, 2025	0.79	0.89	0.89	0.89	0.78	11,000
February 12, 2025	0.85	0.87	0.87	0.9	0.83	47,800
February 11, 2025	0.95	0.95	0.95	0.95	0.95	1,033
February 10, 2025	0.89	0.84	0.84	0.92	0.84	28,035
February 07, 2025	0.85	0.91	0.91	0.91	0.85	13,357
February 06, 2025	0.81	0.91	0.91	0.91	0.81	21,219
February 05, 2025	0.85	0.86	0.86	0.9	0.81	37,400
February 04, 2025	0.82	0.88	0.88	0.9	0.81	39,726
February 03, 2025	0.77	0.8	0.8	0.84	0.76	19,086
January 31, 2025	0.81	0.79	0.79	0.84	0.76	31,325
January 30, 2025	0.77	0.83	0.83	0.85	0.77	26,240
January 29, 2025	0.85	0.79	0.79	0.88	0.77	80,245
January 28, 2025	0.86	0.85	0.85	0.95	0.78	109,439
January 27, 2025	0.89	0.9	0.9	0.95	0.86	22,124
January 24, 2025	0.91	0.9	0.9	0.99	0.88	81,244
January 23, 2025	0.87	0.87	0.87	0.95	0.86	83,200
January 22, 2025	0.91	0.87	0.87	0.95	0.8	179,522
January 21, 2025	0.96	0.92	0.92	0.98	0.9	89,224
January 17, 2025	0.89	0.94	0.94	0.97	0.89	55,800
January 16, 2025	0.88	0.92	0.92	0.99	0.88	30,700
January 15, 2025	0.9	0.92	0.92	0.92	0.85	49,900
January 14, 2025	0.99	0.93	0.93	1	0.91	27,342
January 13, 2025	1	0.99	0.99	1	0.97	11,391
January 10, 2025	0.96	0.98	0.98	0.99	0.94	22,949
January 08, 2025	0.99	0.98	0.98	1	0.98	14,600
January 07, 2025	1	0.99	0.99	1	0.95	7,607
January 06, 2025	0.98	1	1	1	0.96	14,100
January 03, 2025	0.95	0.98	0.98	1	0.95	45,900
January 02, 2025	0.98	0.94	0.94	1	0.94	40,047
December 31, 2024	0.97	0.96	0.96	1.02	0.94	28,800
December 30, 2024	0.99	0.99	0.99	1.02	0.95	31,361
December 27, 2024	1	0.98	0.98	1.02	0.95	6,807
December 26, 2024	0.99	0.96	0.96	1.03	0.96	48,531
December 24, 2024	1.03	1	1	1.03	0.95	21,924
December 23, 2024	1.01	0.97	0.97	1.03	0.95	15,900
December 20, 2024	0.96	0.93	0.93	0.98	0.93	38,800
December 19, 2024	0.92	0.97	0.97	1.05	0.91	17,831
December 18, 2024	1.05	0.95	0.95	1.05	0.95	42,224
December 17, 2024	0.99	1.02	1.02	1.05	0.88	79,100
December 16, 2024	0.97	1.02	1.02	1.07	0.95	133,818
December 13, 2024	0.95	1.01	1.01	1.05	0.9	94,310

ECD Automotive Design, Inc. (ECDA) NASDAQ