ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.5356
-0.0204 (-3.67%)
At close: Nov 26, 2025, 4:00 PM EST
0.4912
-0.0444 (-8.29%)
After-hours: Nov 26, 2025, 7:54 PM EST
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -3.67% | 298,171 |
| Nov 25, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -4.63% | 285,344 |
| Nov 24, 2025 | 0.54 | 0.65 | 0.54 | 0.58 | 0.58 | 6.97% | 501,082 |
| Nov 21, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -7.86% | 207,389 |
| Nov 20, 2025 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -2.51% | 127,239 |
| Nov 19, 2025 | 0.65 | 0.66 | 0.58 | 0.61 | 0.61 | -9.11% | 153,036 |
| Nov 18, 2025 | 0.69 | 0.70 | 0.63 | 0.67 | 0.67 | -5.99% | 196,686 |
| Nov 17, 2025 | 0.68 | 0.72 | 0.61 | 0.71 | 0.71 | 4.03% | 253,950 |
| Nov 14, 2025 | 0.63 | 0.72 | 0.63 | 0.68 | 0.68 | -6.88% | 248,060 |
| Nov 13, 2025 | 0.75 | 0.77 | 0.61 | 0.73 | 0.73 | -19.87% | 1,010,890 |
| Nov 12, 2025 | 1.13 | 1.20 | 0.89 | 0.91 | 0.91 | -23.78% | 2,526,895 |
| Nov 11, 2025 | 1.08 | 1.30 | 1.06 | 1.20 | 1.20 | 9.09% | 10,452,525 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.09 | 1.10 | 1.10 | -17.29% | 186,467 |
| Nov 7, 2025 | 1.57 | 1.60 | 1.30 | 1.33 | 1.33 | -16.35% | 91,586 |
| Nov 6, 2025 | 1.46 | 1.72 | 1.46 | 1.59 | 1.59 | 9.66% | 84,480 |
| Nov 5, 2025 | 1.49 | 1.51 | 1.40 | 1.45 | 1.45 | -2.68% | 58,849 |
| Nov 4, 2025 | 2.01 | 2.01 | 1.43 | 1.49 | 1.49 | -26.60% | 242,918 |
| Nov 3, 2025 | 2.07 | 2.18 | 2.02 | 2.03 | 2.03 | -1.46% | 28,325 |
| Oct 31, 2025 | 2.10 | 2.13 | 2.06 | 2.06 | 2.06 | -3.74% | 21,605 |
| Oct 30, 2025 | 2.24 | 2.24 | 2.10 | 2.14 | 2.14 | -4.89% | 79,500 |
| Oct 29, 2025 | 2.47 | 2.61 | 2.15 | 2.25 | 2.25 | -8.91% | 199,696 |
| Oct 28, 2025 | 2.61 | 2.66 | 2.46 | 2.47 | 2.47 | -7.14% | 32,564 |
| Oct 27, 2025 | 2.58 | 2.73 | 2.58 | 2.66 | 2.66 | 3.10% | 26,864 |
| Oct 24, 2025 | 2.52 | 2.68 | 2.52 | 2.58 | 2.58 | 4.03% | 35,224 |
| Oct 23, 2025 | 2.39 | 2.48 | 2.39 | 2.48 | 2.48 | 4.64% | 12,161 |
| Oct 22, 2025 | 2.47 | 2.60 | 2.33 | 2.37 | 2.37 | -4.05% | 53,871 |
| Oct 21, 2025 | 2.59 | 2.59 | 2.41 | 2.47 | 2.47 | -4.63% | 27,661 |
| Oct 20, 2025 | 2.46 | 2.67 | 2.45 | 2.59 | 2.59 | 4.86% | 49,914 |
| Oct 17, 2025 | 2.50 | 2.62 | 2.26 | 2.47 | 2.47 | -5.73% | 123,934 |
| Oct 16, 2025 | 2.77 | 2.77 | 2.50 | 2.62 | 2.62 | -8.71% | 121,480 |
| Oct 15, 2025 | 2.94 | 3.03 | 2.86 | 2.87 | 2.87 | -6.21% | 142,109 |
| Oct 14, 2025 | 2.86 | 3.11 | 2.86 | 3.06 | 3.06 | 6.99% | 657,661 |
| Oct 13, 2025 | 2.80 | 3.15 | 2.80 | 2.86 | 2.86 | 5.15% | 130,357 |
| Oct 10, 2025 | 3.65 | 3.68 | 2.60 | 2.72 | 2.72 | -23.60% | 322,279 |
| Oct 9, 2025 | 3.70 | 3.73 | 3.54 | 3.56 | 3.56 | -5.82% | 241,160 |
| Oct 8, 2025 | 3.70 | 5.00 | 3.60 | 3.78 | 3.78 | 4.13% | 3,278,896 |
| Oct 7, 2025 | 3.80 | 3.84 | 3.59 | 3.63 | 3.63 | -1.89% | 233,977 |
| Oct 6, 2025 | 3.78 | 3.83 | 3.55 | 3.70 | 3.70 | -1.86% | 126,520 |
| Oct 3, 2025 | 3.77 | 4.09 | 3.69 | 3.77 | 3.77 | - | 60,429 |
| Oct 2, 2025 | 3.67 | 3.86 | 3.67 | 3.77 | 3.77 | 1.89% | 28,110 |
| Oct 1, 2025 | 3.79 | 3.95 | 3.60 | 3.70 | 3.70 | -3.90% | 106,955 |
| Sep 30, 2025 | 4.02 | 4.09 | 3.82 | 3.85 | 3.85 | -4.94% | 92,726 |
| Sep 29, 2025 | 4.00 | 4.14 | 3.94 | 4.05 | 4.05 | 2.79% | 130,142 |
| Sep 26, 2025 | 3.70 | 4.04 | 3.70 | 3.94 | 3.94 | 5.91% | 81,889 |
| Sep 25, 2025 | 3.93 | 4.15 | 3.62 | 3.72 | 3.72 | -5.34% | 168,613 |
| Sep 24, 2025 | 3.79 | 4.00 | 3.61 | 3.93 | 3.93 | 3.42% | 102,716 |
| Sep 23, 2025 | 3.54 | 4.00 | 3.54 | 3.80 | 3.80 | 8.57% | 150,391 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.42 | 3.50 | 3.50 | -12.50% | 639,176 |
| Sep 19, 2025 | 4.07 | 4.18 | 3.96 | 4.00 | 4.00 | -7.41% | 116,917 |
| Sep 18, 2025 | 3.61 | 4.76 | 3.45 | 4.32 | 4.32 | 10.32% | 266,798 |