ECD Automotive Design, Inc. (ECDA)

ECD Automotive Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.32	0.33	0.31	0.32	0.32	-0.70%	304,221
Jun 11, 2025	0.32	0.35	0.31	0.33	0.33	1.40%	925,968
Jun 10, 2025	0.32	0.33	0.30	0.32	0.32	-0.28%	538,754
Jun 9, 2025	0.32	0.35	0.29	0.32	0.32	-0.03%	868,415
Jun 6, 2025	0.33	0.35	0.32	0.32	0.32	-8.29%	12,274,122
Jun 5, 2025	0.31	0.36	0.31	0.35	0.35	12.49%	1,883,087
Jun 4, 2025	0.31	0.34	0.30	0.31	0.31	2.29%	639,669
Jun 3, 2025	0.30	0.34	0.29	0.31	0.31	-10.00%	1,084,850
Jun 2, 2025	0.28	0.35	0.28	0.34	0.34	-0.12%	3,239,069
May 30, 2025	0.36	0.44	0.29	0.34	0.34	28.60%	102,161,530
May 29, 2025	0.25	0.28	0.25	0.26	0.26	-0.08%	1,257,349
May 28, 2025	0.29	0.47	0.24	0.26	0.26	1.11%	48,706,645
May 27, 2025	0.26	0.27	0.25	0.26	0.26	3.56%	18,670
May 23, 2025	0.26	0.27	0.24	0.25	0.25	0.76%	41,368
May 22, 2025	0.27	0.27	0.24	0.25	0.25	-7.68%	119,419
May 21, 2025	0.30	0.30	0.26	0.27	0.27	-9.36%	259,763
May 20, 2025	0.32	0.33	0.30	0.30	0.30	-3.97%	152,068
May 19, 2025	0.34	0.35	0.31	0.31	0.31	-7.54%	192,448
May 16, 2025	0.37	0.37	0.34	0.34	0.34	-6.37%	230,814
May 15, 2025	0.37	0.42	0.35	0.36	0.36	-2.43%	257,026
May 14, 2025	0.37	0.53	0.33	0.37	0.37	4.23%	1,966,583
May 13, 2025	0.36	0.48	0.33	0.36	0.36	5.97%	2,694,474
May 12, 2025	0.34	0.38	0.33	0.34	0.34	-3.21%	52,573
May 9, 2025	0.39	0.42	0.34	0.35	0.35	-12.01%	103,559
May 8, 2025	0.39	0.43	0.37	0.39	0.39	-4.08%	376,124
May 7, 2025	0.31	0.45	0.31	0.41	0.41	29.78%	834,658
May 6, 2025	0.31	0.33	0.31	0.32	0.32	2.93%	44,647
May 5, 2025	0.30	0.33	0.29	0.31	0.31	3.02%	108,184
May 2, 2025	0.29	0.31	0.29	0.30	0.30	-2.93%	39,668
May 1, 2025	0.32	0.32	0.29	0.31	0.31	1.59%	79,794
Apr 30, 2025	0.31	0.32	0.30	0.30	0.30	-4.67%	28,797
Apr 29, 2025	0.33	0.33	0.30	0.32	0.32	-3.71%	135,570
Apr 28, 2025	0.34	0.37	0.31	0.33	0.33	-8.30%	143,947
Apr 25, 2025	0.37	0.37	0.32	0.36	0.36	13.61%	116,622
Apr 24, 2025	0.36	0.38	0.31	0.32	0.32	-9.97%	163,721
Apr 23, 2025	0.35	0.38	0.34	0.35	0.35	-6.40%	141,645
Apr 22, 2025	0.39	0.40	0.30	0.38	0.38	-8.98%	276,398
Apr 21, 2025	0.48	0.87	0.35	0.41	0.41	-15.92%	7,199,089
Apr 17, 2025	0.48	0.50	0.48	0.49	0.49	-1.88%	4,235
Apr 16, 2025	0.56	0.57	0.48	0.50	0.50	-7.52%	6,184
Apr 15, 2025	0.54	0.57	0.50	0.54	0.54	-1.19%	7,484
Apr 14, 2025	0.55	0.63	0.51	0.55	0.55	-5.78%	73,133
Apr 11, 2025	0.55	0.58	0.55	0.58	0.58	5.04%	5,542
Apr 10, 2025	0.61	0.65	0.55	0.55	0.55	-10.94%	26,780
Apr 9, 2025	0.57	0.66	0.52	0.62	0.62	6.88%	41,291
Apr 8, 2025	0.49	0.76	0.49	0.58	0.58	0.36%	237,046
Apr 7, 2025	0.72	0.73	0.51	0.58	0.58	-13.00%	49,748
Apr 4, 2025	0.60	0.70	0.45	0.66	0.66	18.28%	243,455
Apr 3, 2025	0.70	0.70	0.54	0.56	0.56	-7.66%	82,455
Apr 2, 2025	0.64	0.70	0.57	0.61	0.61	6.72%	109,936

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.