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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	0.02	0.02	0.02	0.02	0.01	283,500
February 04, 2026	0.02	0.02	0.02	0.02	0.02	613,900
February 03, 2026	0.02	0.02	0.02	0.02	0.02	92,200
February 02, 2026	0.02	0.02	0.02	0.02	0.02	343,300
January 30, 2026	0.02	0.02	0.02	0.02	0.02	522,100
January 29, 2026	0.02	0.02	0.02	0.03	0.02	1.11M
January 28, 2026	0.02	0.02	0.02	0.02	0.02	529,400
January 27, 2026	0.01	0.02	0.02	0.02	0.01	1.34M
January 26, 2026	0.01	0.01	0.01	0.01	0.01	324,400
January 23, 2026	0.01	0.01	0.01	0.02	0.01	559,951
January 22, 2026	0.02	0.01	0.01	0.02	0.01	778,042
January 21, 2026	0.02	0.01	0.01	0.02	0.01	1.43M
January 20, 2026	0.02	0.02	0.02	0.02	0.01	3.41M
January 16, 2026	0.04	0.02	0.02	0.05	0.01	11.86M
January 15, 2026	0.32	0.24	0.24	0.33	0.22	25.34M
January 14, 2026	0.32	0.31	0.31	0.44	0.29	5.52M
January 13, 2026	0.33	0.32	0.32	0.33	0.31	479,067
January 12, 2026	0.34	0.34	0.34	0.35	0.32	679,800
January 09, 2026	0.38	0.34	0.34	0.41	0.31	2.06M
January 08, 2026	0.55	0.4	0.4	0.57	0.4	13.8M
January 07, 2026	0.47	0.47	0.47	0.49	0.46	15.36M
January 06, 2026	0.46	0.48	0.48	0.5	0.44	436,814
January 05, 2026	0.43	0.45	0.45	0.45	0.38	804,336
January 02, 2026	0.43	0.42	0.42	0.46	0.39	732,464
December 31, 2025	0.53	0.43	0.43	0.53	0.4	1.13M
December 30, 2025	0.63	0.52	0.52	0.64	0.5	2.56M
December 29, 2025	0.88	0.68	0.68	0.88	0.67	4.45M
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

ECD Automotive Design, Inc. (ECDA) NASDAQ