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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.39	0.41	0.41	0.42	0.39	650,256
December 04, 2025	0.42	0.39	0.39	0.46	0.38	1.56M
December 03, 2025	0.4	0.4	0.4	0.43	0.38	524,900
December 02, 2025	0.38	0.42	0.42	0.42	0.33	514,242
December 01, 2025	0.39	0.39	0.39	0.39	0.37	762,543
November 28, 2025	0.45	0.39	0.39	0.46	0.37	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	196,686
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	245,600
November 13, 2025	0.75	0.73	0.73	0.77	0.61	1.01M
November 12, 2025	1.13	0.92	0.92	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	78,159
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	34,498
October 23, 2025	2.39	2.48	2.48	2.48	2.39	11,785
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	26,140
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	122,492
October 16, 2025	2.77	2.62	2.62	2.77	2.5	121,480
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	322,279
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	233,977
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	3.7	59,731
October 02, 2025	3.67	3.77	3.77	3.86	3.67	27,786
October 01, 2025	3.79	3.7	3.7	3.95	3.6	105,348
September 30, 2025	4.02	3.85	3.85	4.09	3.82	92,726
September 29, 2025	4	4.05	4.05	4.14	3.94	130,142
September 26, 2025	3.8	3.94	3.94	4.04	3.71	78,044
September 25, 2025	3.93	3.72	3.72	4.15	3.62	168,613
September 24, 2025	3.79	3.93	3.93	4	3.61	102,716
September 23, 2025	3.54	3.8	3.8	4	3.54	150,391
September 22, 2025	3.99	3.5	3.5	4	3.42	639,200
September 19, 2025	4.07	4	4	4.18	3.96	116,917
September 18, 2025	3.61	4.32	4.32	4.76	3.45	265,900
September 17, 2025	3.88	3.92	3.92	4.16	3.84	1.45M
September 16, 2025	4	3.88	3.88	4.16	3.88	2.29M
September 15, 2025	3.8	4.04	4.04	4.12	3.72	6.06M
September 12, 2025	4.68	5.48	5.48	5.84	4.68	12.45M

ECD Automotive Design, Inc. (ECDA) NASDAQ