ECD Automotive Design, Inc. (ECDA) NASDAQ

0.39

-0.0067(-1.68%)

Updated at May 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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