ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.1401
-0.0112 (-7.40%)
At close: Aug 1, 2025, 4:00 PM
0.1383
-0.0018 (-1.28%)
After-hours: Aug 1, 2025, 7:57 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 0.29 | 0.32 | 0.26 | 0.26 | 0.26 | -5.06% | 6,065,295 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -0.18% | 2,580,132 |
| Jul 2, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 7.23% | 5,041,056 |
| Jul 1, 2025 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | 2.00% | 20,148,085 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -8.57% | 1,593,504 |
| Jun 27, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 10.50% | 4,922,124 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.50% | 2,253,854 |
| Jun 25, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.41% | 3,079,913 |
| Jun 24, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -18.28% | 5,917,132 |
| Jun 23, 2025 | 0.72 | 0.73 | 0.30 | 0.35 | 0.35 | 11.82% | 225,112,629 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.58% | 105,831 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.35% | 110,454 |
| Jun 17, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -2.00% | 222,540 |
| Jun 16, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -0.83% | 159,346 |
| Jun 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.55% | 269,990 |
| Jun 12, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.70% | 314,675 |
| 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 |