ECD Automotive Design, Inc. (ECDA)
OTCMKTS · Delayed Price · Currency is USD
0.0162
-0.0034 (-17.23%)
At close: Feb 5, 2026
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -16.92% | 283,539 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.71% | 613,913 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.02% | 92,191 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.39% | 343,275 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.33% | 522,093 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.21% | 1,110,568 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.20% | 529,446 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.57% | 1,338,497 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.31% | 324,418 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 7.44% | 934,744 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.70% | 2,049,940 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.19% | 1,433,913 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.28% | 3,406,436 |
| Jan 16, 2026 | 0.04 | 0.05 | 0.01 | 0.02 | 0.02 | -93.51% | 11,863,806 |
| Jan 15, 2026 | 0.32 | 0.33 | 0.22 | 0.24 | 0.24 | -23.41% | 25,335,500 |
| Jan 14, 2026 | 0.32 | 0.44 | 0.29 | 0.31 | 0.31 | -2.21% | 5,520,889 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.52% | 479,067 |
| Jan 12, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -1.67% | 679,750 |
| Jan 9, 2026 | 0.38 | 0.41 | 0.31 | 0.34 | 0.34 | -14.63% | 2,055,669 |
| Jan 8, 2026 | 0.55 | 0.57 | 0.40 | 0.40 | 0.40 | -14.86% | 13,796,627 |
| Jan 7, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -1.98% | 15,356,518 |
| Jan 6, 2026 | 0.46 | 0.50 | 0.44 | 0.48 | 0.48 | 6.90% | 436,814 |
| Jan 5, 2026 | 0.43 | 0.45 | 0.38 | 0.45 | 0.45 | 7.16% | 804,336 |
| Jan 2, 2026 | 0.43 | 0.46 | 0.39 | 0.42 | 0.42 | -2.33% | 732,464 |
| Dec 31, 2025 | 0.53 | 0.53 | 0.40 | 0.43 | 0.43 | -17.04% | 1,146,431 |
| Dec 30, 2025 | 0.63 | 0.64 | 0.50 | 0.52 | 0.52 | -24.50% | 2,563,352 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.67 | 0.68 | 0.68 | -40.44% | 4,451,634 |
| Dec 26, 2025 | 1.15 | 1.96 | 1.14 | 1.15 | 1.15 | 46.50% | 106,784,767 |
| Dec 24, 2025 | 0.71 | 0.85 | 0.71 | 0.79 | 0.79 | 12.14% | 4,405,820 |
| Dec 23, 2025 | 0.81 | 0.85 | 0.70 | 0.70 | 0.70 | -28.21% | 439,808 |
| Dec 22, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -2.06% | 174,291 |
| Dec 19, 2025 | 1.06 | 1.13 | 0.95 | 1.00 | 1.00 | -4.83% | 173,271 |
| Dec 18, 2025 | 1.15 | 1.16 | 1.01 | 1.05 | 1.05 | -8.81% | 184,438 |
| Dec 17, 2025 | 1.20 | 1.28 | 1.08 | 1.15 | 1.15 | -19.79% | 356,190 |
| Dec 16, 2025 | 1.19 | 1.74 | 1.13 | 1.43 | 1.43 | 19.07% | 1,016,723 |
| Dec 15, 2025 | 1.37 | 1.40 | 1.15 | 1.20 | 1.20 | -17.17% | 222,815 |
| Dec 12, 2025 | 1.65 | 1.79 | 1.40 | 1.45 | 1.45 | -1.02% | 841,457 |
| Dec 11, 2025 | 1.44 | 1.75 | 1.37 | 1.47 | 1.47 | -0.81% | 220,100 |
| Dec 10, 2025 | 1.96 | 2.05 | 1.47 | 1.48 | 1.48 | -20.38% | 387,613 |
| Dec 9, 2025 | 1.86 | 1.98 | 1.80 | 1.86 | 1.86 | 1.59% | 129,417 |
| Dec 8, 2025 | 2.09 | 2.09 | 1.80 | 1.83 | 1.83 | -10.27% | 156,227 |
| Dec 5, 2025 | 1.96 | 2.12 | 1.95 | 2.04 | 2.04 | 5.44% | 130,051 |
| Dec 4, 2025 | 2.10 | 2.31 | 1.90 | 1.93 | 1.93 | -3.50% | 312,888 |
| Dec 3, 2025 | 2.00 | 2.13 | 1.90 | 2.00 | 2.00 | -4.31% | 104,975 |
| Dec 2, 2025 | 1.90 | 2.09 | 1.65 | 2.09 | 2.09 | 8.29% | 102,848 |
| Dec 1, 2025 | 1.97 | 1.97 | 1.85 | 1.93 | 1.93 | -0.16% | 152,508 |
| Nov 28, 2025 | 2.24 | 2.30 | 1.84 | 1.93 | 1.93 | -27.82% | 720,436 |
| Nov 26, 2025 | 2.80 | 2.90 | 2.66 | 2.68 | 2.68 | -3.67% | 2,980,850 |
| Nov 25, 2025 | 2.99 | 3.04 | 2.78 | 2.78 | 2.78 | -4.63% | 57,756 |
| Nov 24, 2025 | 2.70 | 3.27 | 2.68 | 2.92 | 2.92 | 6.97% | 104,906 |