ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.0970
-0.0039 (-3.87%)
At close: Sep 16, 2025, 4:00 PM EDT
0.0973
+0.0003 (0.31%)
After-hours: Sep 16, 2025, 6:02 PM EDT
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.87% | 2,251,248 |
| Sep 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -26.35% | 6,064,423 |
| Sep 12, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 17.09% | 12,449,168 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.99% | 1,029,794 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.02% | 1,176,970 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.75% | 2,995,333 |
| Sep 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.80% | 3,452,058 |
| Sep 5, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 13.65% | 12,745,440 |
| Sep 4, 2025 | 0.12 | 0.13 | 0.09 | 0.10 | 0.10 | -14.50% | 3,801,572 |
| Sep 3, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -9.09% | 2,154,587 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.58% | 934,280 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.01% | 1,904,444 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.65% | 2,336,765 |
| Aug 27, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 4.34% | 12,885,613 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.40% | 1,250,973 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 948,255 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.09% | 1,177,079 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.26% | 3,553,974 |
| Aug 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.75% | 2,922,996 |
| Aug 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.52% | 1,354,727 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.14% | 1,604,755 |
| Aug 15, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.77% | 7,841,603 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.25% | 5,909,948 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.25% | 1,172,138 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.54% | 1,110,812 |
| Aug 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.38% | 738,259 |
| Aug 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.56% | 699,477 |
| Aug 7, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -1.26% | 1,510,341 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.72% | 1,198,026 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.51% | 1,500,006 |
| Aug 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.49% | 1,889,405 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.40% | 1,734,987 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.29% | 1,632,178 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.02% | 2,176,859 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.68% | 2,251,057 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.61% | 2,143,830 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -15.96% | 4,508,602 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.00% | 2,939,266 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -8.31% | 5,407,045 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.18% | 4,438,157 |
| Jul 21, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -1.81% | 7,518,508 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -1.96% | 54,484,782 |
| Jul 17, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 15.64% | 25,396,823 |
| Jul 16, 2025 | 0.27 | 0.31 | 0.24 | 0.24 | 0.24 | -9.50% | 8,357,956 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.71% | 3,151,050 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.80% | 3,538,960 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -3.45% | 4,108,472 |
| Jul 10, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | 1.01% | 4,888,797 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.66% | 5,516,761 |
| Jul 8, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.07% | 3,509,178 |